MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KDP — Keurig Dr Pepper Inc.
NasdaqKeurig Dr Pepper Inc.
$30.89
+0.52(+1.71%)
- O
- 30.20
- H
- 30.96
- L
- 30.20
- V
- 11.69M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$30.89
Period Return-12.22%
Period High$35.94
Period Low$24.88
Avg Daily Volume13.44M
Total Trading Days365
KDP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $30.20 | $30.96 | $30.20 | $30.89 | +$0.52 | +1.71% | 11,693,159 | $30.80 | $30.20 $30.96 |
| Oct 2, 2026 | $30.98 | $30.98 | $30.28 | $30.37 | $-0.32 | -1.04% | 9,945,489 | $30.50 | $30.28 $30.98 |
| Oct 1, 2026 | $30.58 | $31.44 | $30.36 | $30.69 | +$0.35 | +1.15% | 17,710,892 | $30.82 | $30.36 $31.44 |
| Sep 30, 2026 | $31.04 | $31.51 | $30.06 | $30.34 | $-0.69 | -2.22% | 12,398,055 | $30.47 | $30.06 $31.51 |
| Sep 29, 2026 | $31.21 | $31.40 | $30.77 | $31.03 | $-0.43 | -1.37% | 10,408,845 | $31.06 | $30.77 $31.40 |
| Sep 28, 2026 | $31.55 | $31.64 | $31.03 | $31.46 | $-0.49 | -1.53% | 9,923,507 | $31.43 | $31.03 $31.64 |
| Sep 25, 2026 | $30.88 | $31.96 | $30.72 | $31.95 | +$1.07 | +3.47% | 8,853,919 | $31.61 | $30.72 $31.96 |
| Sep 24, 2026 | $31.93 | $31.94 | $30.81 | $30.88 | $-0.88 | -2.77% | 9,320,208 | $31.09 | $30.81 $31.94 |
| Sep 23, 2026 | $31.61 | $32.14 | $31.43 | $31.76 | +$0.25 | +0.79% | 9,513,348 | $31.68 | $31.43 $32.14 |
| Sep 22, 2026 | $31.01 | $31.76 | $30.89 | $31.51 | +$0.89 | +2.91% | 9,540,683 | $31.51 | $30.89 $31.76 |
| Sep 21, 2026 | $30.95 | $31.00 | $30.56 | $30.62 | $-0.34 | -1.10% | 10,500,305 | $30.69 | $30.56 $31.00 |
| Sep 18, 2026 | $31.32 | $31.41 | $30.76 | $30.96 | $-0.47 | -1.50% | 22,568,946 | $31.00 | $30.76 $31.41 |
| Sep 17, 2026 | $31.77 | $31.98 | $31.42 | $31.43 | $-0.37 | -1.16% | 10,778,766 | $31.60 | $31.42 $31.98 |
| Sep 16, 2026 | $31.45 | $31.95 | $31.28 | $31.80 | +$0.31 | +0.98% | 11,156,895 | $31.73 | $31.28 $31.95 |
| Sep 15, 2026 | $31.44 | $31.59 | $31.10 | $31.49 | $-0.09 | -0.28% | 10,987,758 | $31.42 | $31.10 $31.59 |
| Sep 14, 2026 | $31.39 | $32.06 | $31.39 | $31.58 | +$0.19 | +0.61% | 7,386,826 | $31.66 | $31.39 $32.06 |
| Sep 11, 2026 | $31.70 | $31.70 | $31.13 | $31.39 | $-0.07 | -0.22% | 11,014,117 | $31.41 | $31.13 $31.70 |
| Sep 10, 2026 | $32.25 | $32.25 | $31.44 | $31.46 | $-0.62 | -1.93% | 10,454,322 | $31.65 | $31.44 $32.25 |
| Sep 9, 2026 | $32.33 | $32.66 | $31.99 | $32.08 | $-0.47 | -1.44% | 8,873,633 | $32.23 | $31.99 $32.66 |
| Sep 8, 2026 | $32.51 | $32.87 | $32.35 | $32.55 | $-0.04 | -0.12% | 9,019,911 | $32.54 | $32.35 $32.87 |
| Sep 4, 2026 | $32.68 | $32.89 | $32.51 | $32.59 | $-0.29 | -0.88% | 5,869,132 | $32.65 | $32.51 $32.89 |
| Sep 3, 2026 | $32.50 | $33.17 | $32.45 | $32.88 | +$0.29 | +0.89% | 9,759,001 | $32.89 | $32.45 $33.17 |
| Sep 2, 2026 | $32.14 | $33.10 | $31.93 | $32.59 | +$0.70 | +2.20% | 8,415,885 | $32.64 | $31.93 $33.10 |
| Sep 1, 2026 | $31.96 | $32.23 | $31.80 | $31.89 | +$0.03 | +0.09% | 7,099,166 | $31.95 | $31.80 $32.23 |
| Aug 31, 2026 | $32.00 | $32.12 | $31.60 | $31.86 | $-0.32 | -0.99% | 11,528,271 | $31.85 | $31.60 $32.12 |
| Aug 28, 2026 | $32.22 | $32.55 | $31.96 | $32.18 | +$0.30 | +0.94% | 8,222,932 | $32.26 | $31.96 $32.55 |
| Aug 27, 2026 | $31.80 | $32.13 | $31.72 | $31.88 | $-0.33 | -1.01% | 7,796,874 | $31.94 | $31.72 $32.13 |
| Aug 26, 2026 | $32.01 | $32.33 | $31.74 | $32.21 | +$0.37 | +1.15% | 7,119,969 | $32.10 | $31.74 $32.33 |
| Aug 25, 2026 | $32.46 | $32.51 | $31.79 | $31.84 | $-0.67 | -2.06% | 6,363,889 | $31.94 | $31.79 $32.51 |
| Aug 24, 2026 | $32.21 | $32.78 | $32.19 | $32.51 | +$0.47 | +1.47% | 8,251,743 | $32.52 | $32.19 $32.78 |