Singapore markets closed

Keurig Dr Pepper Inc. (KDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.02-0.68 (-1.71%)
At close: 04:00PM EDT
39.37 +0.35 (+0.90%)
After hours: 07:56PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202239.8440.0738.9839.0239.027,121,600
10 Aug 202239.2939.7739.2339.7039.7010,802,700
09 Aug 202238.9439.2838.8039.1139.117,192,600
08 Aug 202238.9539.0838.6338.7838.784,719,300
05 Aug 202238.5938.7438.1038.7238.725,975,200
04 Aug 202239.0439.0738.4838.6838.685,533,600
03 Aug 202238.6139.1538.2539.1039.105,835,500
02 Aug 202238.9538.9738.4338.5638.565,576,900
01 Aug 202238.8539.4238.8138.9138.918,587,400
29 Jul 202238.2938.7638.1338.7438.747,316,800
28 Jul 202237.4438.5436.9938.5038.509,055,800
27 Jul 202236.9137.4036.6037.1137.118,090,900
26 Jul 202236.7737.1336.5337.0737.076,662,300
25 Jul 202236.5036.9136.4436.7636.763,873,400
22 Jul 202236.4536.6036.1836.4336.435,940,500
21 Jul 202236.2736.4635.9536.2836.287,490,700
20 Jul 202236.4836.5236.1336.3136.315,573,700
19 Jul 202236.5336.6236.2636.4836.487,134,600
18 Jul 202236.6736.6836.0436.1636.166,312,700
15 Jul 202236.8236.8836.2836.6336.636,345,500
14 Jul 202235.8936.4335.8336.3936.396,379,600
13 Jul 202236.2236.6035.9436.4336.435,349,000
12 Jul 202236.2536.6336.1036.3036.306,359,800
11 Jul 202236.3236.3836.0036.1436.145,827,100
08 Jul 202236.2236.3335.8136.2036.207,374,600
07 Jul 202236.0036.2735.9336.1536.156,471,400
06 Jul 202236.2936.4635.8735.9535.958,696,200
05 Jul 202236.0836.2735.4436.2636.267,186,000
01 Jul 202235.2236.1635.0436.0736.075,867,300
30 Jun 202235.1535.6235.0635.3935.397,680,500
30 Jun 20220.188 Dividend
29 Jun 202235.6635.9635.5235.6835.497,246,400
28 Jun 202235.9636.3335.4935.5135.327,036,600
27 Jun 202235.7636.0535.7135.8935.706,617,300
24 Jun 202235.5335.9135.0635.7635.5715,239,700
23 Jun 202235.0735.3934.9335.2135.0211,130,900
22 Jun 202234.9635.4134.7334.8834.7011,467,200
21 Jun 202234.1935.2734.1134.9434.7615,772,000
17 Jun 202234.6334.9133.3534.3534.17143,326,600
16 Jun 202234.5234.9034.3234.4434.2618,528,000
15 Jun 202234.5235.1034.4434.8534.6711,669,800
14 Jun 202234.8935.0134.1634.4034.2210,030,300
13 Jun 202235.0935.3934.6134.7034.5210,588,100
10 Jun 202235.3535.8035.2035.4935.309,521,100
09 Jun 202236.0336.5735.6935.7135.529,569,900
08 Jun 202236.2236.3835.8936.0335.8410,141,800
07 Jun 202236.4536.7636.2036.4136.2210,389,600
06 Jun 202237.2537.3236.2436.7036.5123,883,000
03 Jun 202235.2535.2934.8334.9334.756,982,100
02 Jun 202234.7435.3334.2335.3235.1310,894,500
01 Jun 202234.7434.9034.0534.6434.468,627,200
31 May 202235.0835.1034.5234.7434.5635,586,700
27 May 202235.6135.8734.9635.1834.9911,456,000
26 May 202235.3835.7735.2735.5335.3410,005,700
25 May 202235.3535.5234.9935.3435.1510,498,300
24 May 202234.9635.3134.7335.2935.1010,467,900
23 May 202234.9935.1734.7234.9634.787,168,400
20 May 202234.6234.6733.5634.5834.4012,284,500
19 May 202234.3734.5833.6734.3334.1513,273,100
18 May 202235.9135.9334.4934.5234.3412,435,500
17 May 202236.9337.0635.3935.9735.7818,922,100
16 May 202237.1437.4136.8536.9836.7911,106,400
13 May 202236.8737.4436.7837.2137.0113,123,700
12 May 202237.4137.5136.5036.8636.6714,181,500
11 May 202236.7138.0136.7137.4237.229,595,900
10 May 202237.4537.6736.6237.0036.818,336,100
09 May 202236.9037.5636.6537.1436.949,552,300
06 May 202236.9737.1936.5436.9636.777,708,800
05 May 202237.3637.3636.7237.0636.868,480,900
04 May 202237.0937.3136.5737.2237.029,463,700
03 May 202236.8537.4936.7237.1936.998,822,000
02 May 202237.5237.8636.0336.5336.349,331,600
29 Apr 202238.0038.5537.3237.4037.207,760,800
28 Apr 202237.3738.2836.6837.9937.797,437,900
27 Apr 202237.2538.1937.1837.8637.666,655,300
26 Apr 202237.2937.6537.0237.0536.857,729,200
25 Apr 202237.3237.4436.6437.3037.106,044,500
22 Apr 202237.5937.6636.9837.0036.815,430,500
21 Apr 202238.0838.2837.4837.5137.316,735,300
20 Apr 202237.7038.0537.5338.0137.816,061,600
19 Apr 202236.9237.6936.7537.5637.368,806,500
18 Apr 202237.2037.4736.5836.7836.598,055,300
14 Apr 202237.7437.8037.1937.2437.045,109,900
13 Apr 202237.7837.8637.4637.6637.466,241,700
12 Apr 202237.7237.9037.3537.6337.436,237,100
11 Apr 202237.7838.0437.5837.5937.394,409,100
08 Apr 202237.6937.8837.4137.6537.455,913,600
07 Apr 202237.8137.8537.2937.6137.414,763,400
06 Apr 202237.0038.0436.8237.8337.637,593,100
05 Apr 202238.0538.2236.8936.9536.7610,494,800
04 Apr 202238.0438.3737.6038.3638.164,516,200
01 Apr 202237.9638.2437.7638.2438.042,568,200
31 Mar 202238.1538.3237.8937.9037.704,288,500
31 Mar 20220.188 Dividend
30 Mar 202238.0738.3137.8638.1537.763,625,700
29 Mar 202238.0238.4637.8538.2937.904,116,300
28 Mar 202237.6838.0237.3638.0037.613,424,200
25 Mar 202237.1937.6337.1537.5837.202,957,900
24 Mar 202237.0437.2836.8137.2636.883,461,400
23 Mar 202237.7837.9936.8236.8736.495,153,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...