Keurig Dr Pepper Inc. - Common Stock (KDP)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	33.76	33.92	33.68	33.79	5,376,469	33.79
7/02/2025	33.63	33.93	33.47	33.84	8,502,057	33.84
7/01/2025	33.09	34.06	32.98	33.57	12,070,021	33.57
6/30/2025	32.86	33.16	32.81	33.06	11,541,530	33.06
6/27/2025	32.84	33.03	32.60	32.85	10,275,981	32.85
6/26/2025	33.08	33.20	32.98	33.04	9,079,689	32.81
6/25/2025	33.53	33.57	32.90	32.98	9,680,394	32.75
6/24/2025	33.21	33.62	33.17	33.55	9,916,339	33.32
6/23/2025	33.68	33.68	32.90	33.26	9,353,163	33.03
6/20/2025	33.48	33.90	33.22	33.58	17,753,863	33.35
6/18/2025	32.89	33.28	32.80	33.21	8,033,168	32.98
6/17/2025	33.02	33.18	32.75	32.87	9,893,448	32.64
6/16/2025	33.11	33.45	32.84	33.10	8,379,495	32.87
6/13/2025	33.01	33.39	32.95	33.02	8,612,803	32.79
6/12/2025	32.86	33.15	32.67	33.14	8,522,634	32.91
6/11/2025	32.88	32.92	32.48	32.86	11,661,948	32.63
6/10/2025	32.97	33.30	32.77	32.95	8,908,986	32.72
6/09/2025	32.72	33.02	32.64	32.97	8,992,545	32.74
6/06/2025	32.68	32.85	32.56	32.77	8,121,310	32.54
6/05/2025	32.74	32.88	32.48	32.56	10,097,587	32.33
6/04/2025	32.82	33.22	32.71	32.80	11,215,962	32.57
6/03/2025	33.05	33.15	32.69	32.82	14,761,762	32.59
6/02/2025	33.44	33.54	32.74	33.25	12,124,230	33.02
5/30/2025	33.55	33.82	33.33	33.67	18,640,012	33.44
5/29/2025	32.80	33.50	32.66	33.45	12,300,920	33.22
5/28/2025	32.88	33.05	32.63	32.73	7,292,126	32.50
5/27/2025	33.11	33.15	32.75	32.87	11,803,531	32.64
5/23/2025	32.95	33.06	32.67	32.92	8,765,514	32.69
5/22/2025	33.53	33.71	32.97	33.01	8,868,392	32.78
5/21/2025	33.94	33.96	33.43	33.59	8,959,939	33.36
5/20/2025	33.81	33.94	33.76	33.87	7,346,707	33.63
5/19/2025	33.81	33.94	33.74	33.83	8,217,029	33.59
5/16/2025	33.54	33.83	33.45	33.82	8,741,866	33.58
5/15/2025	32.89	33.57	32.85	33.54	8,321,959	33.31
5/14/2025	33.00	33.01	32.42	32.72	10,418,721	32.49
5/13/2025	33.53	33.76	33.06	33.08	11,835,422	32.85
5/12/2025	33.70	33.87	33.15	33.51	12,199,935	33.28
5/09/2025	34.05	34.12	33.51	33.54	10,315,674	33.31
5/08/2025	34.12	34.31	34.00	34.14	8,248,892	33.90
5/07/2025	34.42	34.42	33.82	34.04	11,804,367	33.80
5/06/2025	34.34	34.40	33.98	34.12	15,288,840	33.88
5/05/2025	34.59	34.70	34.27	34.45	48,690,729	34.21
5/02/2025	34.05	34.64	34.02	34.41	38,558,984	34.17
5/01/2025	34.29	34.39	33.99	34.04	9,518,903	33.80
4/30/2025	34.49	34.74	33.91	34.59	11,708,841	34.35
4/29/2025	34.07	34.37	33.56	34.23	11,577,073	33.99
4/28/2025	34.50	34.61	33.94	34.04	12,503,626	33.80
4/25/2025	34.76	34.76	34.16	34.40	9,610,855	34.16
4/24/2025	34.22	35.40	33.91	34.46	15,724,212	34.22
4/23/2025	35.38	35.54	34.72	35.19	20,242,052	34.95
4/22/2025	35.53	35.73	35.09	35.48	13,452,613	35.23
4/21/2025	35.49	35.62	34.98	35.32	9,333,475	35.07
4/17/2025	35.23	35.77	35.07	35.40	13,957,338	35.15
4/16/2025	35.60	35.71	35.01	35.11	9,609,393	34.87
4/15/2025	35.81	35.90	35.34	35.39	7,414,138	35.14
4/14/2025	35.25	35.84	35.09	35.71	11,472,508	35.46
4/11/2025	35.00	35.41	34.49	35.16	11,237,259	34.92
4/10/2025	34.72	35.28	34.23	34.75	14,404,524	34.51
4/09/2025	33.67	34.89	33.09	34.69	20,185,696	34.45
4/08/2025	33.81	34.32	33.24	33.57	18,195,153	33.34
4/07/2025	33.22	34.03	32.71	33.60	17,222,515	33.37
4/04/2025	35.94	36.12	33.78	33.95	16,132,159	33.72