Yahoo

Mail

Singapore markets open in 4 hours 30 minutes

Straits Times Index
3,215.07
-0.33(-0.01%)
S&P 500
4,273.53
-63.91(-1.47%)
Dow
33,618.88
-388.00(-1.14%)
Nasdaq
13,063.61
-207.71(-1.57%)
Bitcoin USD
26,223.04
-147.11(-0.56%)
CMC Crypto 200
561.30
-2.51(-0.45%)

Keurig Dr Pepper Inc. (KDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

32.16

-0.32

(-0.99%)

At close: 04:00PM EDT

32.17

+0.01

(+0.03%)

After hours:

04:24PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	32.47	32.53	32.15	32.16	32.16	5,871,146
25 Sept 2023	32.95	33.08	32.39	32.48	32.48	5,659,200
22 Sept 2023	33.27	33.49	33.10	33.12	33.12	6,051,000
21 Sept 2023	33.82	33.84	33.30	33.33	33.33	11,674,900
20 Sept 2023	33.46	33.90	33.42	33.77	33.77	6,724,100
19 Sept 2023	33.84	33.84	33.33	33.41	33.41	7,679,300
18 Sept 2023	33.42	33.68	33.14	33.65	33.65	8,396,500
15 Sept 2023	33.59	33.83	33.25	33.30	33.30	40,430,900
14 Sept 2023	33.13	33.76	33.13	33.67	33.67	10,580,900
13 Sept 2023	33.36	33.48	32.87	33.13	33.13	8,433,200
12 Sept 2023	33.50	33.58	33.18	33.26	33.26	6,124,700
11 Sept 2023	33.43	33.72	33.37	33.53	33.53	6,079,100
08 Sept 2023	33.34	33.47	33.20	33.36	33.36	5,411,200
07 Sept 2023	33.44	33.57	33.21	33.31	33.31	5,628,800
06 Sept 2023	33.07	33.26	33.03	33.20	33.20	6,900,600
05 Sept 2023	33.52	33.58	32.81	33.05	33.05	7,560,700
01 Sept 2023	33.76	33.80	33.52	33.55	33.55	6,084,000
31 Aug 2023	33.74	33.89	33.59	33.65	33.65	5,056,200
30 Aug 2023	33.91	33.98	33.70	33.77	33.77	4,271,900
29 Aug 2023	33.78	33.94	33.49	33.90	33.90	5,021,200
28 Aug 2023	33.48	33.73	33.39	33.70	33.70	5,062,300
25 Aug 2023	33.44	33.60	33.19	33.28	33.28	8,166,600
24 Aug 2023	33.62	33.89	33.39	33.43	33.43	8,285,000
23 Aug 2023	33.65	33.67	33.45	33.65	33.65	7,307,800
22 Aug 2023	33.50	33.77	33.38	33.45	33.45	8,243,900
21 Aug 2023	33.76	33.81	33.48	33.63	33.63	6,137,100
18 Aug 2023	33.62	33.84	33.58	33.75	33.75	6,915,600
17 Aug 2023	33.83	33.88	33.59	33.67	33.67	8,022,800
16 Aug 2023	34.08	34.31	33.78	33.85	33.85	10,147,900
15 Aug 2023	33.63	33.64	33.33	33.47	33.47	6,187,000
14 Aug 2023	33.96	34.04	33.64	33.74	33.74	5,137,800
11 Aug 2023	33.46	33.84	33.44	33.80	33.80	6,298,700
10 Aug 2023	33.77	33.92	33.39	33.40	33.40	6,378,100
09 Aug 2023	33.41	33.91	33.30	33.62	33.62	7,467,700
08 Aug 2023	33.70	33.77	33.23	33.43	33.43	7,337,300
07 Aug 2023	33.81	33.97	33.62	33.82	33.82	7,038,000
04 Aug 2023	33.82	33.97	33.57	33.60	33.60	6,399,400
03 Aug 2023	34.52	34.52	33.92	33.93	33.93	7,095,200
02 Aug 2023	34.16	34.66	34.07	34.46	34.46	13,651,200
01 Aug 2023	34.15	34.17	33.73	34.13	34.13	15,290,200
31 Jul 2023	33.66	34.07	33.26	34.01	34.01	17,658,200
28 Jul 2023	33.96	34.10	33.55	33.92	33.92	14,640,300
27 Jul 2023	33.83	34.36	33.69	33.76	33.76	21,483,200
26 Jul 2023	32.23	32.73	32.17	32.54	32.54	11,678,300
25 Jul 2023	32.30	32.37	32.11	32.32	32.32	5,967,100
24 Jul 2023	32.56	32.62	32.32	32.36	32.36	6,954,900
21 Jul 2023	32.62	32.79	32.44	32.58	32.58	23,722,800
20 Jul 2023	31.85	32.54	31.85	32.43	32.43	7,862,800
19 Jul 2023	31.71	32.10	31.69	31.89	31.89	5,167,000
18 Jul 2023	31.59	31.96	31.30	31.56	31.56	6,802,400
17 Jul 2023	31.64	31.90	31.47	31.61	31.61	5,706,800
14 Jul 2023	31.55	31.78	31.25	31.66	31.66	6,955,600
13 Jul 2023	31.30	31.55	31.25	31.51	31.51	7,415,200
12 Jul 2023	31.48	31.64	31.25	31.27	31.27	8,681,600
11 Jul 2023	31.57	31.57	31.29	31.39	31.39	8,589,700
10 Jul 2023	31.46	31.74	31.43	31.46	31.46	14,525,200
07 Jul 2023	32.03	32.09	31.72	31.76	31.76	9,743,600
06 Jul 2023	32.21	32.44	32.02	32.20	32.20	16,423,200
05 Jul 2023	31.42	31.76	31.24	31.75	31.75	7,314,600
03 Jul 2023	31.25	31.48	31.16	31.47	31.47	3,517,200
30 Jun 2023	30.88	31.32	30.82	31.27	31.27	7,930,900
29 Jun 2023	30.57	30.79	30.47	30.76	30.76	9,003,000
29 Jun 2023	0.2 Dividend
28 Jun 2023	31.10	31.10	30.71	30.90	30.70	6,315,300
27 Jun 2023	31.12	31.31	31.06	31.25	31.05	6,715,700
26 Jun 2023	31.15	31.20	30.88	31.12	30.92	6,105,000
23 Jun 2023	31.96	31.99	31.10	31.18	30.98	12,388,400
22 Jun 2023	31.89	32.03	31.73	31.92	31.71	10,435,600
21 Jun 2023	31.94	32.05	31.52	31.74	31.53	8,777,800
20 Jun 2023	32.07	32.20	31.92	31.93	31.72	7,552,400
16 Jun 2023	31.85	32.28	31.66	32.17	31.96	15,546,300
15 Jun 2023	31.99	31.99	31.71	31.76	31.55	14,698,800
14 Jun 2023	31.64	31.85	31.57	31.76	31.55	11,167,700
13 Jun 2023	31.26	31.56	31.15	31.52	31.32	10,548,300
12 Jun 2023	31.30	31.34	30.99	31.23	31.03	16,030,800
09 Jun 2023	31.31	31.35	31.17	31.31	31.11	6,253,800
08 Jun 2023	31.26	31.43	31.16	31.41	31.21	9,675,200
07 Jun 2023	31.01	31.36	30.80	31.31	31.11	10,559,100
06 Jun 2023	30.88	31.17	30.80	31.08	30.88	12,374,900
05 Jun 2023	31.53	31.85	31.29	31.31	31.11	5,118,300
02 Jun 2023	31.28	31.51	31.15	31.45	31.25	7,180,100
01 Jun 2023	31.33	31.33	31.03	31.17	30.97	7,627,000
31 May 2023	31.13	31.25	30.70	31.12	30.92	21,178,800
30 May 2023	31.28	31.57	30.87	31.00	30.80	11,161,900
26 May 2023	31.43	31.67	31.22	31.41	31.21	13,065,200
25 May 2023	31.56	31.71	31.27	31.55	31.35	9,500,400
24 May 2023	32.05	32.13	31.70	31.92	31.71	10,550,000
23 May 2023	32.06	32.07	31.86	32.02	31.81	6,309,600
22 May 2023	31.96	32.01	31.62	31.91	31.70	7,028,600
19 May 2023	32.00	32.09	31.77	31.83	31.62	4,507,800
18 May 2023	31.85	31.96	31.64	31.87	31.66	5,969,500
17 May 2023	31.89	32.16	31.73	32.12	31.91	7,575,100
16 May 2023	32.34	32.34	31.84	31.86	31.65	6,446,900
15 May 2023	32.75	32.81	32.26	32.36	32.15	5,532,700
12 May 2023	32.39	32.69	32.39	32.67	32.46	9,123,000
11 May 2023	32.48	32.59	32.33	32.43	32.22	6,421,700
10 May 2023	32.67	32.88	32.32	32.59	32.38	6,270,700
09 May 2023	32.84	32.90	32.62	32.71	32.50	6,139,300
08 May 2023	33.18	33.23	32.77	32.85	32.64	7,797,600
05 May 2023	32.65	33.31	32.60	33.23	33.01	11,869,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,215.07-0.33(-0.01%)

S&P 5004,273.53-63.91(-1.47%)

Dow33,618.88-388.00(-1.14%)

Nasdaq13,063.61-207.71(-1.57%)

Bitcoin USD26,223.04-147.11(-0.56%)

CMC Crypto 200561.30-2.51(-0.45%)

Keurig Dr Pepper Inc. (KDP)

Straits Times Index
3,215.07
-0.33(-0.01%)

S&P 500
4,273.53
-63.91(-1.47%)

Dow
33,618.88
-388.00(-1.14%)

Nasdaq
13,063.61
-207.71(-1.57%)

Bitcoin USD
26,223.04
-147.11(-0.56%)

CMC Crypto 200
561.30
-2.51(-0.45%)