Keurig Dr Pepper Inc (NQ: KDP )

34.47 +0.31 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 34.29 34.51 33.99 34.47 7,301,712 +0.31(+0.91%)
Dec 02, 2021 33.79 34.38 33.79 34.16 6,371,252 +0.60(+1.79%)
Dec 01, 2021 34.38 33.54 33.56 4,991,575 -0.43(-1.27%)
Nov 30, 2021 35.17 35.17 33.79 33.99 5,796,010 -1.18(-3.36%)
Nov 29, 2021 34.65 35.27 34.65 35.17 3,977,528 +0.19(+0.54%)
Nov 26, 2021 35.62 35.62 34.92 34.98 2,846,541 -0.64(-1.80%)
Nov 24, 2021 35.90 35.92 35.38 35.62 3,885,854 -0.29(-0.81%)
Nov 23, 2021 35.86 36.22 35.86 35.91 4,522,651 +0.05(+0.14%)
Nov 22, 2021 35.15 35.90 34.75 35.86 5,887,125 +0.70(+1.99%)
Nov 19, 2021 35.57 35.57 35.01 35.16 4,255,871 -0.41(-1.15%)
Nov 18, 2021 35.65 35.62 35.36 35.57 4,703,652 -0.11(-0.31%)
Nov 17, 2021 35.49 35.71 35.33 35.68 3,426,407 +0.10(+0.28%)
Nov 16, 2021 35.99 36.07 35.56 35.58 2,976,002 -0.13(-0.36%)
Nov 15, 2021 35.57 35.71 35.40 35.71 2,316,679 +0.04(+0.11%)
Nov 12, 2021 35.65 35.86 35.46 35.67 3,839,554 +0.05(+0.14%)
Nov 11, 2021 35.90 35.90 35.54 35.62 2,533,012 -0.25(-0.70%)
Nov 10, 2021 35.87 35.87 9,510,155 +0.09(+0.25%)
Nov 09, 2021 35.82 36.24 35.74 35.78 6,364,476 +0.02(+0.06%)
Nov 08, 2021 36.40 36.58 35.47 35.76 5,731,851 -0.62(-1.70%)
Nov 05, 2021 36.35 36.50 36.20 36.38 4,523,177 +0.23(+0.64%)
Nov 04, 2021 36.08 36.41 35.98 36.15 3,088,789 +0.06(+0.17%)
Nov 03, 2021 35.81 36.17 35.69 36.09 6,673,377 +0.12(+0.33%)
Nov 02, 2021 36.45 36.53 35.79 35.97 4,208,818 -0.43(-1.18%)
Nov 01, 2021 35.94 36.46 36.08 36.40 5,263,440 +0.31(+0.86%)
Oct 29, 2021 35.53 36.42 35.38 36.09 7,624,463 +0.60(+1.69%)
Oct 28, 2021 34.50 35.51 35.49 5,121,083 +1.29(+3.77%)
Oct 27, 2021 34.67 34.65 34.13 34.20 4,506,651 -0.38(-1.10%)
Oct 26, 2021 34.47 34.58 3,193,344 +0.14(+0.41%)
Oct 25, 2021 34.72 34.73 34.38 34.44 3,442,166 -0.22(-0.63%)
Oct 22, 2021 34.45 34.79 34.44 34.66 3,067,558 +0.28(+0.81%)
Oct 21, 2021 34.77 34.87 34.23 34.38 4,347,950 -0.52(-1.49%)
Oct 20, 2021 34.87 35.11 34.74 34.90 3,015,727 +0.15(+0.43%)
Oct 19, 2021 34.75 34.81 34.43 34.75 2,993,879 -0.01(-0.03%)
Oct 18, 2021 35.21 35.25 34.73 34.76 4,628,442 -0.55(-1.56%)
Oct 15, 2021 35.63 35.68 35.04 35.31 5,894,618 -0.28(-0.79%)
Oct 14, 2021 36.00 36.53 35.49 35.59 9,785,085 -0.32(-0.89%)
Oct 13, 2021 35.33 35.93 35.27 35.91 8,727,766 +0.75(+2.13%)
Oct 12, 2021 35.19 35.29 34.95 35.16 10,416,510 +0.03(+0.09%)
Oct 11, 2021 35.10 35.28 34.88 35.13 5,606,696 +0.09(+0.26%)
Oct 08, 2021 34.99 35.24 34.81 35.04 6,099,595 +0.03(+0.09%)
Oct 07, 2021 34.28 35.02 34.12 35.01 8,532,492 +0.90(+2.64%)
Oct 06, 2021 33.19 34.14 33.08 34.11 7,420,486 +0.68(+2.03%)
Oct 05, 2021 32.76 33.80 32.72 33.43 7,410,132 +0.71(+2.17%)
Oct 04, 2021 33.02 33.28 32.44 32.72 9,621,969 -0.48(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.