Singapore markets closed

Keurig Dr Pepper Inc. (KDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.50+0.37 (+1.19%)
At close: 04:00PM EDT
31.59 +0.09 (+0.29%)
After hours: 07:54PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202431.2331.6031.0231.5031.508,631,500
18 Apr 202431.0731.1730.8031.1331.137,467,900
17 Apr 202430.8130.9130.5230.8830.8810,022,000
16 Apr 202430.4230.5530.2130.4430.4410,322,500
15 Apr 202430.3330.5330.2130.4330.4310,277,700
12 Apr 202430.7930.8130.1830.2230.229,627,800
11 Apr 202430.7431.1530.6830.8230.826,927,000
10 Apr 202430.7430.7830.2830.6530.657,752,500
09 Apr 202430.9231.1530.8431.0131.014,620,000
08 Apr 202430.7631.0030.6930.8030.806,350,700
05 Apr 202430.7030.8630.4630.7730.778,527,500
04 Apr 202431.2431.3130.6730.6830.687,327,800
03 Apr 202430.7931.1630.7031.0131.018,703,400
02 Apr 202431.3531.3830.6530.9230.9214,180,800
01 Apr 202430.8531.3030.7431.2331.2311,031,400
28 Mar 202430.8131.0530.6130.6730.677,269,500
27 Mar 202430.5430.9530.4230.5930.5915,201,900
27 Mar 20240.215 Dividend
26 Mar 202430.4431.0230.4430.7330.5218,452,600
25 Mar 202429.9230.5329.8630.4830.2718,795,000
22 Mar 202429.5829.8629.5329.8029.597,166,100
21 Mar 202429.6529.8629.5429.5829.379,582,100
20 Mar 202429.3529.7329.2929.7129.5012,464,500
19 Mar 202429.4929.9129.2629.3129.1013,656,700
18 Mar 202428.8729.5628.8029.5129.3013,215,300
15 Mar 202429.0229.0728.6228.8828.6828,529,900
14 Mar 202428.9029.2928.8129.0028.8016,255,000
13 Mar 202429.3829.5028.8928.9028.7014,514,800
12 Mar 202429.3429.4329.2529.2929.097,185,400
11 Mar 202429.2729.4729.2129.3029.106,977,700
08 Mar 202429.0529.2028.9029.1428.949,720,400
07 Mar 202429.1829.2328.9228.9628.767,363,700
06 Mar 202429.2429.4029.1729.2029.007,722,800
05 Mar 202429.1829.3629.0329.0928.8910,791,600
04 Mar 202429.2029.3329.0729.1028.9019,511,900
01 Mar 202428.9129.4528.8529.2829.0847,327,200
29 Feb 202430.0830.4729.7729.9129.7010,848,200
28 Feb 202429.4230.1029.3230.0329.829,757,900
27 Feb 202429.4029.7329.3229.5029.2910,699,500
26 Feb 202430.0530.0829.1729.5029.2920,269,400
23 Feb 202430.4530.4529.9230.1929.9824,281,800
22 Feb 202430.5730.9629.9930.3730.1616,363,500
21 Feb 202431.4531.6631.3631.6031.3811,468,300
20 Feb 202430.9931.5630.7331.2331.0115,705,100
16 Feb 202431.0631.1130.6830.9730.7511,899,500
15 Feb 202431.1631.4231.0531.0930.876,392,800
14 Feb 202430.8331.1530.7431.1030.888,864,000
13 Feb 202431.4831.5030.7230.9230.7010,990,900
12 Feb 202431.0931.3630.9531.3231.106,261,200
09 Feb 202431.4531.4930.9531.1530.935,257,400
08 Feb 202431.2431.5231.1431.4931.276,873,200
07 Feb 202431.4531.5831.1631.2631.047,611,000
06 Feb 202431.1131.2430.9231.1130.8912,983,700
05 Feb 202431.4731.4831.0031.0430.828,392,600
02 Feb 202431.7731.9031.3931.6531.435,962,900
01 Feb 202431.5132.0131.2231.9831.768,024,300
31 Jan 202431.8831.9031.3331.4431.226,336,000
30 Jan 202432.0332.0931.7431.8031.585,829,800
29 Jan 202431.9432.0531.9032.0131.7910,680,000
26 Jan 202431.7332.0231.7331.9831.764,879,400
25 Jan 202431.3031.6031.1931.5931.377,898,800
24 Jan 202431.7331.7731.0731.1430.926,216,700
23 Jan 202431.5131.8031.2831.7431.526,970,400
22 Jan 202431.7631.9131.4931.5031.286,014,300
19 Jan 202431.7731.9631.4131.8931.677,294,800
18 Jan 202431.5431.8431.3831.8031.588,788,400
17 Jan 202431.7632.0231.6631.7431.526,070,900
16 Jan 202431.9131.9431.6231.8331.618,093,300
12 Jan 202432.0932.1531.8231.9131.696,273,500
11 Jan 202431.6831.9831.5531.9531.736,696,300
10 Jan 202431.9532.0631.6431.7731.557,003,200
09 Jan 202431.6431.9931.4831.9831.769,428,500
08 Jan 202431.7632.0031.5331.8131.5918,370,600
05 Jan 202432.2432.2831.6531.9731.755,261,600
04 Jan 202432.3332.6032.2232.3732.147,351,300
04 Jan 20240.215 Dividend
03 Jan 202433.0533.0632.4032.5932.159,610,100
02 Jan 202433.3833.6433.2433.3732.927,861,000
29 Dec 202333.2633.3733.1433.3232.874,988,400
28 Dec 202333.1833.3733.1233.3532.903,808,000
27 Dec 202333.0633.2032.9733.1132.664,895,300
26 Dec 202332.8133.1332.7133.0532.603,492,500
22 Dec 202332.4732.9832.4632.8332.394,467,700
21 Dec 202332.3832.5532.2432.5232.084,853,900
20 Dec 202332.3432.7332.2632.2831.847,322,700
19 Dec 202332.3032.6532.2632.5432.105,632,900
18 Dec 202332.1232.5931.8132.4031.966,357,300
15 Dec 202332.1832.5031.8731.9731.5417,760,200
14 Dec 202333.3133.6532.1732.2131.7713,049,700
13 Dec 202332.7133.2932.5533.2432.797,104,500
12 Dec 202333.0233.0232.5732.6732.235,925,600
11 Dec 202332.4532.7932.4532.7632.327,108,500
08 Dec 202332.3332.3332.0832.1131.678,254,100
07 Dec 202332.2532.4632.0932.3631.926,874,300
06 Dec 202332.0532.2331.8232.1931.755,957,500
05 Dec 202332.1232.2031.9232.0331.604,578,400
04 Dec 202332.1232.4332.1232.2331.795,379,200
01 Dec 202331.6632.1931.6332.1731.738,212,900
30 Nov 202331.7831.8631.2031.5731.1421,381,600
29 Nov 202332.2432.2631.6631.7331.307,236,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...