KDP

Keurig Dr Pepper Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Keurig Dr Pepper Inc KDP NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.20 -0.67% 29.63 29.55 29.99 29.92 29.83 18:49:25
more quote information »

KDP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.1932.9929.5030.063,493,235-1.56-5.0%
1 Month29.0332.9928.6830.072,315,6620.602.07%
3 Months26.4832.9925.8228.474,079,1453.1511.9%
6 Months28.5032.9918.9826.894,017,7441.133.96%
1 Year27.7032.9918.9827.363,199,3321.936.97%
3 Years90.72126.6518.9842.452,552,566-61.09-67.34%
5 Years82.27126.6518.9853.371,985,265-52.64-63.98%

KDP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 29.63 -0.20 -0.67% 29.92 29.99 29.55 2,369,023
Aug 06 2020 29.83 -0.10 -0.33% 29.98 29.98 29.7421 1,803,227
Aug 05 2020 29.93 -0.02 -0.07% 29.97 30.005 29.85 2,773,232
Aug 04 2020 29.95 0.03 0.1% 29.81 30.13 29.78 2,748,489
Aug 03 2020 29.92 -0.67 -2.19% 30.01 30.56 29.50 6,314,612
Jul 31 2020 30.59 -0.18 -0.58% 31.19 32.99 30.415 3,826,617
Jul 30 2020 30.77 -0.49 -1.57% 30.98 31.85 29.99 3,603,579
Jul 29 2020 31.26 0.37 1.2% 31.18 31.79 30.8832 2,714,260
Jul 28 2020 30.89 -0.07 -0.23% 31.00 31.10 30.715 2,406,436
Jul 27 2020 30.96 0.62 2.04% 30.54 30.97 30.35 1,742,866
Jul 24 2020 30.34 0.07 0.23% 30.16 30.37 30.045 999,162
Jul 23 2020 30.27 -0.03 -0.1% 30.30 30.42 30.16 1,435,747
Jul 22 2020 30.30 0.35 1.17% 30.03 30.37 29.835 1,884,949
Jul 21 2020 29.95 0.18 0.6% 30.00 30.00 29.28 2,248,139
Jul 20 2020 29.77 -0.01 -0.03% 29.78 29.95 29.685 2,022,375
Jul 17 2020 29.78 0.22 0.74% 29.57 29.80 29.42 1,973,598
Jul 16 2020 29.56 0.14 0.48% 29.45 29.655 29.32 1,410,273
Jul 15 2020 29.42 0.08 0.27% 29.54 29.60 29.2745 1,544,956
Jul 14 2020 29.34 0.42 1.45% 28.68 29.375 28.68 1,370,277
Jul 13 2020 28.92 -0.28 -0.96% 29.48 30.00 28.88 1,981,754
Jul 10 2020 29.20 0.20 0.69% 29.03 29.21 28.755 1,842,592
Jul 09 2020 29.00 0.39 1.36% 29.26 29.90 29.00 4,159,112
Jul 08 2020 28.61 -0.51 -1.75% 29.00 29.07 28.45 2,687,767
See More Historical Prices »


Your Recent History
NYSE
KDP
Keurig Dr ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.