Get the Stockscreener App
31.23
1.33%
-0.43
After Hours:
31.39
0.16
+0.51%
Overview
News
Price History
Option Chain
Financials
Why KDP Down?
Discussions
Forecast
Dividend History
Keurig Dr Pepper Inc. Stock (KDP) Price History
The historical daily chart and data for Keurig Dr Pepper Inc. stock (KDP), show that the latest closing stock price as of November 18, 2024, is $31.23.
- Keurig Dr Pepper Inc. all-time high stock price is $124.36, occurred on July 06, 2018.
- The lowest Keurig Dr Pepper Inc. stock price recorded was $18.98 on March 18, 2020. Since then, Keurig Dr Pepper Inc.'s stock price has risen over 64.54% to $31.23 now.
- The 52-week high stock price for KDP is $38.28, representing a 22.57% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for KDP is $28.61, indicating a -8.37% decrease from the current share price, occurred on March 15, 2024.
- The closing price of Keurig Dr Pepper Inc. (KDP) stock in the beginning of 2023 was $36.71. The stock closed the year at $35.66, a loss of over -2.86% for the year.
The table below shows more information about KDP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $31.90 | $31.15 | $0.75 | 13,172,647.0 | -1.33% |
| Nov 15, 2024 | $33.32 | $31.48 | $1.84 | 17,082,996.0 | -5.15% |
| Nov 14, 2024 | $33.68 | $33.34 | $0.34 | 9,107,989.0 | -0.54% |
| Nov 13, 2024 | $33.71 | $33.01 | $0.70 | 9,584,908.0 | +0.66% |
| Nov 12, 2024 | $33.51 | $32.98 | $0.535 | 8,872,822.0 | +0.42% |
| Nov 11, 2024 | $33.22 | $32.71 | $0.51 | 7,378,735.0 | +0.97% |
| Nov 08, 2024 | $33.08 | $32.80 | $0.275 | 6,585,543.0 | -0.12% |
| Nov 07, 2024 | $33.20 | $32.90 | $0.295 | 6,739,668.0 | -0.18% |
| Nov 06, 2024 | $33.08 | $32.44 | $0.635 | 13,761,966.0 | +1.13% |
| Nov 05, 2024 | $32.68 | $32.40 | $0.28 | 10,245,008.0 | -0.21% |
| Nov 04, 2024 | $33.23 | $32.57 | $0.66 | 10,748,899.0 | -0.43% |
| Nov 01, 2024 | $32.98 | $32.61 | $0.37 | 10,670,887.0 | -0.39% |
| Oct 31, 2024 | $33.12 | $32.83 | $0.29 | 17,301,219.0 | -0.12% |
| Oct 30, 2024 | $33.09 | $32.75 | $0.34 | 41,155,234.0 | +0.33% |
| Oct 29, 2024 | $33.14 | $32.36 | $0.78 | 54,833,107.0 | -2.89% |
| Oct 28, 2024 | $35.00 | $33.80 | $1.20 | 11,005,494.0 | -2.08% |
| Oct 25, 2024 | $35.17 | $34.55 | $0.62 | 8,860,370.0 | -1.03% |
| Oct 24, 2024 | $35.78 | $34.55 | $1.23 | 19,809,877.0 | -4.80% |
| Oct 23, 2024 | $36.95 | $36.53 | $0.42 | 9,194,070.0 | -0.60% |
| Oct 22, 2024 | $36.98 | $36.63 | $0.35 | 5,961,590.0 | -0.03% |
| Oct 21, 2024 | $37.27 | $36.65 | $0.62 | 8,922,543.0 | -0.03% |
Keurig Dr Pepper Inc. Stock (KDP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Keurig Dr Pepper Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KDP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Keurig Dr Pepper Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Keurig Dr Pepper Inc. Stock (KDP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $33.71 | $31.15 | $2.56 | 137,124,715.0 | -5.19% |
| Oct, 2024 | $37.72 | $32.36 | $5.36 | 283,830,093.0 | -12.09% |
| Sep, 2024 | $38.28 | $36.19 | $2.09 | 130,953,977.0 | +2.38% |
| Aug, 2024 | $36.80 | $33.96 | $2.84 | 134,022,989.0 | +6.80% |
| Jul, 2024 | $34.61 | $31.80 | $2.81 | 183,016,375.0 | +2.63% |
| Jun, 2024 | $35.00 | $33.31 | $1.69 | 135,069,119.0 | -2.48% |
| May, 2024 | $34.41 | $33.21 | $1.20 | 139,367,272.0 | +1.63% |
| Apr, 2024 | $34.48 | $30.18 | $4.30 | 194,217,534.0 | +9.88% |
| Mar, 2024 | $31.05 | $28.61 | $2.44 | 292,389,373.0 | +2.54% |
| Feb, 2024 | $32.01 | $29.17 | $2.84 | 217,663,260.0 | -4.87% |
| Jan, 2024 | $33.63 | $31.07 | $2.56 | 161,077,280.0 | -5.64% |
Keurig Dr Pepper Inc. Stock (KDP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.65 | $31.63 | $2.02 | 137,562,395.0 | +5.54% |
| Nov, 2023 | $32.73 | $30.21 | $2.52 | 167,238,952.0 | +4.09% |
| Oct, 2023 | $31.74 | $27.66 | $4.08 | 217,092,456.0 | -3.93% |
| Sep, 2023 | $33.90 | $31.29 | $2.61 | 173,503,052.0 | -6.18% |
| Aug, 2023 | $34.66 | $33.19 | $1.47 | 170,834,554.0 | -1.06% |
| Jul, 2023 | $34.36 | $31.16 | $3.20 | 211,930,985.0 | +8.76% |
| Jun, 2023 | $32.28 | $30.47 | $1.81 | 198,577,337.0 | +0.48% |
| May, 2023 | $33.31 | $30.70 | $2.62 | 197,359,267.0 | -4.83% |
| Apr, 2023 | $35.99 | $32.29 | $3.70 | 160,501,329.0 | -7.31% |
| Mar, 2023 | $35.41 | $34.01 | $1.41 | 199,213,310.0 | +2.11% |
| Feb, 2023 | $36.23 | $34.35 | $1.88 | 146,113,989.0 | -2.07% |
| Jan, 2023 | $36.56 | $34.20 | $2.37 | 127,433,811.0 | -1.07% |
Keurig Dr Pepper Inc. Stock (KDP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $38.94 | $35.38 | $3.56 | 151,412,371.0 | -7.78% |
| Nov, 2022 | $38.95 | $36.20 | $2.75 | 163,472,554.0 | -0.44% |
| Oct, 2022 | $39.73 | $35.81 | $3.92 | 148,657,417.0 | +8.43% |
| Sep, 2022 | $39.08 | $35.71 | $3.37 | 162,421,481.0 | -6.03% |
| Aug, 2022 | $41.31 | $38.05 | $3.27 | 148,748,952.0 | -1.60% |
| Jul, 2022 | $38.76 | $35.04 | $3.72 | 124,339,844.0 | +9.47% |
| Jun, 2022 | $37.32 | $33.35 | $3.97 | 314,533,180.0 | +1.87% |
| May, 2022 | $38.01 | $33.56 | $4.45 | 250,375,365.0 | -7.11% |
| Apr, 2022 | $38.55 | $36.58 | $1.97 | 128,561,864.0 | -1.32% |
| Mar, 2022 | $39.25 | $36.51 | $2.74 | 132,333,594.0 | -1.99% |
| Feb, 2022 | $39.13 | $35.92 | $3.21 | 124,778,805.0 | +1.90% |
| Jan, 2022 | $39.35 | $36.25 | $3.10 | 140,159,113.0 | +2.96% |
$76.02
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):