Keurig Dr Pepper Inc (KDP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 1.68799346583 | 36.73 | 37.69 | 36.67 | 5298753 | 37.2458867 | CS |
| 4 | 1.98 | 5.59796437659 | 35.37 | 37.69 | 35.32 | 5566062 | 36.58143191 | CS |
| 12 | 2.86 | 8.29225862569 | 34.49 | 37.69 | 31.8 | 7279254 | 34.38583789 | CS |
| 26 | 8.48 | 29.3730516107 | 28.87 | 37.69 | 28.795 | 7873388 | 33.22743401 | CS |
| 52 | 3.93 | 11.7594254937 | 33.42 | 37.69 | 27.655 | 8540805 | 31.94750233 | CS |
| 156 | 2.03 | 5.74745186863 | 35.32 | 41.31 | 27.655 | 8177669 | 34.24791172 | CS |
| 260 | 9.59 | 34.5461095101 | 27.76 | 41.31 | 26.665 | 7473249 | 33.97599184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 37.61 | 0.56 | 1.51 | 37.15 | 37.69 | 37.12 | 5450793 |
| 1726180500 | 37.05 | 0.01 | 0.03 | 37.04 | 37.14 | 36.79 | 4851903 |
| 1726094100 | 37.04 | -0.16 | -0.43 | 37.17 | 37.18 | 36.67 | 4888091 |
| 1726007700 | 37.2 | -0.07 | -0.19 | 37.3 | 37.4 | 37.02 | 4292029 |
| 1725921300 | 37.27 | 0.41 | 1.11 | 36.73 | 37.49 | 36.69 | 7010949 |
| 1725662100 | 36.86 | -0.11 | -0.30 | 36.85 | 37.3 | 36.835 | 5657790 |
| 1725575700 | 36.97 | -0.26 | -0.70 | 37.36 | 37.36 | 36.76 | 5282772 |
| 1725489300 | 37.23 | 0.08 | 0.22 | 36.925 | 37.38 | 36.83 | 7263847 |
| 1725402900 | 37.15 | 0.54 | 1.48 | 36.51 | 37.58 | 36.19 | 9001765 |
| 1725057300 | 36.61 | 0.44 | 1.22 | 36.162 | 36.795 | 36.162 | 7529706 |
| 1724970900 | 36.17 | -0.05 | -0.14 | 36.32 | 36.41 | 35.9 | 4939990 |
| 1724884500 | 36.22 | -0.15 | -0.41 | 36.45 | 36.45 | 35.965 | 4878107 |
| 1724798100 | 36.37 | 0.24 | 0.66 | 36.3 | 36.45 | 36.18 | 4383478 |
| 1724711700 | 36.13 | 0.4 | 1.12 | 35.8 | 36.24 | 35.75 | 4579039 |
| 1724452500 | 35.73 | 0.06 | 0.17 | 35.83 | 35.91 | 35.525 | 3964023 |
| 1724366100 | 35.67 | 0.19 | 0.54 | 35.62 | 35.79 | 35.44 | 4699214 |
| 1724279700 | 35.48 | -0.25 | -0.70 | 35.8 | 35.955 | 35.42 | 6966052 |
| 1724193300 | 35.73 | 0.11 | 0.31 | 35.61 | 35.8 | 35.465 | 5170038 |
| 1724106900 | 35.62 | 0.23 | 0.65 | 35.37 | 35.64 | 35.32 | 4945592 |
| 1723847700 | 35.39 | 0.06 | 0.17 | 35.24 | 35.46 | 35.24 | 6996430 |
| 1723761300 | 35.33 | 0.02 | 0.06 | 35.31 | 35.46 | 35.21 | 9378831 |
| 1723674900 | 35.31 | 0.16 | 0.46 | 35.15 | 35.495 | 35.01 | 6839863 |
| 1723588500 | 35.15 | 0.35 | 1.01 | 34.85 | 35.22 | 34.785 | 6064938 |
| 1723502100 | 34.8 | 0.24 | 0.69 | 34.53 | 34.85 | 34.4604 | 5320374 |
| 1723242900 | 34.56 | 0.03 | 0.09 | 34.41 | 34.59 | 34.06 | 4352832 |
| 1723156500 | 34.53 | -0.05 | -0.14 | 34.36 | 34.735 | 34.18 | 5334794 |
| 1723070100 | 34.58 | 0.1 | 0.29 | 34.56 | 34.93 | 34.26 | 5902868 |
| 1722983700 | 34.48 | 0.18 | 0.52 | 34.24 | 34.945 | 34.2 | 7509869 |
| 1722897300 | 34.3 | -0.77 | -2.20 | 35.38 | 35.53 | 33.96 | 11432256 |
| 1722638100 | 35.07 | 0.51 | 1.48 | 34.9 | 35.245 | 34.46 | 11440784 |
| 1722551700 | 34.56 | 0.28 | 0.82 | 34.28 | 34.69 | 34.01 | 7733105 |
| 1722465300 | 34.28 | 0.16 | 0.47 | 34 | 34.52 | 33.71 | 7192356 |
| 1722378900 | 34.12 | -0.04 | -0.12 | 34.01 | 34.24 | 33.69 | 8015341 |
| 1722292500 | 34.16 | 0.42 | 1.24 | 33.68 | 34.19 | 33.64 | 10121989 |
| 1722033300 | 33.74 | 0.53 | 1.60 | 33.2 | 33.87 | 33.08 | 12633186 |
| 1721946900 | 33.21 | 0.44 | 1.34 | 33.88 | 34.61 | 33.08 | 17926107 |
| 1721860500 | 32.77 | 0.14 | 0.43 | 32.759999 | 32.84 | 32.265 | 11508609 |
| 1721774100 | 32.63 | -0.2 | -0.61 | 32.78 | 32.955 | 32.56 | 6729953 |
| 1721687700 | 32.83 | -0.15 | -0.45 | 32.979999 | 33.119999 | 32.744999 | 7473025 |
| 1721428500 | 32.979999 | -0.16 | -0.48 | 33.39 | 33.43 | 32.725 | 4626714 |
| 1721342100 | 33.14 | 0.06 | 0.18 | 33.02 | 33.61 | 32.95 | 6338022 |
| 1721255700 | 33.08 | 0.42 | 1.29 | 32.869999 | 33.18 | 32.79 | 13082537 |
| 1721169300 | 32.659999 | -0.01 | -0.03 | 32.67 | 32.979999 | 32.54 | 7813582 |
| 1721082900 | 32.67 | 0.05 | 0.15 | 32.52 | 32.85 | 32.42 | 9470018 |
| 1720823700 | 32.619999 | 0.19 | 0.59 | 32.369999 | 32.799999 | 32.369999 | 4638668 |
| 1720737300 | 32.43 | 0.47 | 1.47 | 31.8 | 32.58 | 31.8 | 6833645 |
| 1720650900 | 31.96 | 0.01 | 0.03 | 31.99 | 32.3171 | 31.842 | 10725210 |
| 1720564500 | 31.95 | -0.34 | -1.05 | 32.38 | 32.4 | 31.93 | 6775030 |
| 1720478100 | 32.29 | -0.37 | -1.13 | 32.54 | 32.64 | 32.17 | 12206192 |
| 1720218900 | 32.659999 | -0.06 | -0.18 | 32.72 | 32.799999 | 32.47 | 7262847 |
| 1720040640 | 32.72 | -0.06 | -0.18 | 32.759999 | 32.93 | 32.57 | 5340776 |
| 1719959700 | 32.78 | -0.06 | -0.18 | 32.96 | 33.0082 | 32.57 | 9243304 |
| 1719873300 | 32.84 | -1.28 | -3.75 | 33.4 | 33.61 | 32.799999 | 5835927 |
| 1719614100 | 34.12 | 0 | 0.00 | 34.12 | 34.12 | 34.12 | 0 |
| 1719527700 | 34.12 | -0.24 | -0.70 | 34.51 | 34.58 | 33.99 | 9231921 |
| 1719441300 | 34.36 | -0.05 | -0.15 | 34.19 | 34.45 | 33.97 | 4762790 |
| 1719354900 | 34.41 | -0.26 | -0.75 | 34.68 | 34.81 | 34.28 | 7249154 |
| 1719268500 | 34.67 | 0.29 | 0.84 | 34.49 | 34.7 | 34.26 | 7818478 |
| 1719009300 | 34.38 | 0.17 | 0.50 | 34.41 | 34.675 | 34.11 | 17543511 |
| 1718922900 | 34.21 | -0.28 | -0.81 | 34.43 | 34.52 | 33.94 | 7070330 |
| 1718750100 | 34.49 | -0.2 | -0.58 | 34.67 | 34.77 | 34.28 | 4621899 |
| 1718663700 | 34.69 | 0.65 | 1.91 | 34.24 | 34.73 | 33.93 | 8986559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
