Keurig Dr Pepper Inc. - Common Stock (KDP)

Historical Prices For Keurig Dr Pepper Inc. - Common Stock (KDP)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	27.50	27.50	26.83	27.16	22,073,173	27.16
10/30/2025	27.32	27.89	27.24	27.68	21,266,901	27.68
10/29/2025	28.52	28.66	27.09	27.15	29,977,381	27.15
10/28/2025	29.02	29.10	28.36	28.85	26,856,736	28.85
10/27/2025	29.75	30.00	28.38	29.23	53,676,875	29.23
10/24/2025	27.61	27.73	27.16	27.16	10,417,541	27.16
10/23/2025	27.51	27.66	27.38	27.55	12,124,568	27.55
10/22/2025	27.73	28.10	27.36	27.39	15,830,307	27.39
10/21/2025	27.84	27.98	27.64	27.67	10,675,603	27.67
10/20/2025	27.99	28.16	27.73	27.75	11,046,359	27.75
10/17/2025	27.75	28.13	27.50	28.03	23,230,617	28.03
10/16/2025	27.06	27.78	27.03	27.73	28,930,134	27.73
10/15/2025	26.63	26.98	26.52	26.93	12,269,888	26.93
10/14/2025	26.30	26.74	26.09	26.69	17,086,990	26.69
10/13/2025	25.76	27.29	25.52	26.42	32,610,697	26.42
10/10/2025	25.92	26.03	25.71	25.82	11,763,201	25.82
10/09/2025	25.67	26.01	25.48	25.85	19,415,758	25.85
10/08/2025	25.29	25.59	25.11	25.58	13,027,479	25.58
10/07/2025	25.27	25.50	25.03	25.33	15,272,308	25.33
10/06/2025	25.80	25.82	25.19	25.30	23,705,396	25.30
10/03/2025	25.70	25.98	25.67	25.84	10,325,857	25.84
10/02/2025	25.56	25.75	25.27	25.74	12,964,237	25.74
10/01/2025	25.59	25.86	25.56	25.60	15,746,725	25.60
9/30/2025	25.65	25.73	25.41	25.51	17,953,520	25.51
9/29/2025	25.60	25.70	25.34	25.67	17,747,012	25.67
9/26/2025	25.64	25.72	25.40	25.50	20,332,789	25.50
9/25/2025	26.39	26.48	25.67	25.75	20,499,748	25.75
9/24/2025	26.20	26.55	26.13	26.25	17,915,284	26.25
9/23/2025	26.10	26.62	26.04	26.50	19,628,273	26.50
9/22/2025	26.75	26.79	25.92	25.95	23,832,801	25.95
9/19/2025	27.30	27.31	27.05	27.11	26,591,175	27.11
9/18/2025	27.14	27.45	27.08	27.20	12,394,119	27.20
9/17/2025	27.02	27.46	26.96	27.26	23,758,411	27.26
9/16/2025	26.74	27.09	26.58	26.96	20,147,451	26.96
9/15/2025	27.34	27.40	26.69	26.75	32,400,572	26.75
9/12/2025	27.56	27.59	27.02	27.22	15,138,178	27.22
9/11/2025	27.40	27.79	27.33	27.59	15,493,213	27.59
9/10/2025	27.46	27.48	27.10	27.44	19,226,815	27.44
9/09/2025	27.64	27.86	27.46	27.61	19,003,259	27.61
9/08/2025	28.59	28.63	27.23	27.63	34,835,268	27.63
9/05/2025	29.25	29.36	28.61	28.63	21,098,502	28.63
9/04/2025	29.20	29.39	28.70	29.25	34,408,444	29.25
9/03/2025	28.73	29.21	28.59	29.09	36,978,353	29.09
9/02/2025	29.08	29.16	28.60	28.91	29,182,214	28.91
8/29/2025	29.30	29.74	29.05	29.09	22,203,032	29.09
8/28/2025	29.78	29.82	29.21	29.29	21,959,738	29.29
8/27/2025	29.00	29.78	28.70	29.72	41,478,499	29.72
8/26/2025	31.00	31.00	28.93	28.95	63,316,433	28.95
8/25/2025	32.45	32.66	31.00	31.10	42,813,875	31.10
8/22/2025	35.37	35.59	35.06	35.13	5,121,720	35.13
8/21/2025	34.99	35.39	34.97	35.20	6,090,584	35.20
8/20/2025	35.35	35.94	35.15	35.18	9,400,784	35.18
8/19/2025	34.77	35.20	34.67	35.18	5,824,040	35.18
8/18/2025	34.78	35.00	34.61	34.65	6,266,210	34.65
8/15/2025	34.73	34.82	34.49	34.78	6,248,274	34.78
8/14/2025	34.76	34.80	34.52	34.63	5,871,936	34.63
8/13/2025	34.82	34.99	34.59	34.82	7,758,896	34.82
8/12/2025	34.68	34.84	34.52	34.81	7,706,008	34.81
8/11/2025	34.45	34.85	34.33	34.62	9,194,247	34.62
8/08/2025	33.90	34.44	33.90	34.42	6,662,971	34.42
8/07/2025	33.58	34.02	33.44	33.90	6,568,161	33.90
8/06/2025	33.38	33.63	33.08	33.41	8,084,730	33.41
8/05/2025	33.29	33.80	33.28	33.32	9,631,662	33.32
8/04/2025	33.25	33.45	32.92	33.28	9,301,802	33.28
8/01/2025	32.88	33.48	32.79	33.32	11,688,117	33.32