Keurig Dr Pepper Inc Historical Data - KDP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Keurig Dr Pepper Inc (KDP)
Keurig Dr Pepper Inc (KDP) Historical

Keurig Dr Pepper Inc (KDP)

32.45

0.20

(0.62%)

Closed December 25 4:00PM

Delayed by 15 minutes

32.45

0.00

(0.00%)

After Hours: 4:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.7	-2.11161387632	33.15	33.48	31.87	15412538	32.52196946	CS
4	-0.435	-1.3227915463	32.885	33.97	31.87	10313641	32.82197092	CS
12	-5.27	-13.9713679745	37.72	37.72	30.905	11367295	33.63942969	CS
26	-2.04	-5.91475790084	34.49	38.28	30.905	9208518	34.18709049	CS
52	-0.36	-1.09722645535	32.81	38.28	28.615	9214778	32.86645004	CS
156	-3.19	-8.95061728395	35.64	41.31	27.655	8589296	34.19643465	CS
260	4.69	16.8948126801	27.76	41.31	26.665	7660758	33.99222673	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735077840	32.45	0.2	0.62	32.18	32.494999	32.045	2249000
1734996900	32.25	-0.12	-0.37	32.32	32.46	31.87	6517897
1734737700	32.369999	-0.03	-0.09	32.38	32.659999	31.93	22635536
1734651300	32.4	-0.13	-0.40	32.5272	32.72	32.115	16984866
1734564900	32.53	-0.51	-1.54	32.84	33.11	32.485	17128557
1734478500	33.04	-0.08	-0.24	33.15	33.479999	33.03	13795833
1734392100	33.119999	-0.43	-1.28	33.534999	33.81	33.1	11346369
1734132900	33.549999	-0.26	-0.77	33.575	33.92	33.369999	5863785
1734046500	33.81	0.55	1.65	33.79	33.97	33.62	7898960
1733960100	33.259999	-0.26	-0.78	33.75	33.86	33.11	7495706
1733873700	33.52	-0.08	-0.24	33.62	33.64	33.015	7104388
1733787300	33.6	0.88	2.69	32.78	33.775	32.78	14639159
1733528100	32.72	-0.26	-0.79	33.115	33.33	32.689999	9499807
1733441700	32.979999	0.36	1.10	32.689999	33	32.455	7278157
1733355300	32.619999	0.24	0.74	32.42	32.9275	32.17	7750952
1733268900	32.38	-0.16	-0.49	32.56	32.56	32.049999	7386785
1733182500	32.54	-0.11	-0.34	32.729999	32.86	32.174999	10183393
1732917840	32.65	0.07	0.21	32.625	32.75	32.45	4576209
1732750500	32.58	-0.07	-0.21	32.72	32.72	32.284999	8391127
1732664100	32.65	-0.2	-0.61	32.884999	33.04	32.615	9481699
1732577700	32.85	0.19	0.58	32.869999	32.92	32.5	15189533
1732318500	32.659999	0.42	1.30	32.2	32.744999	32.2	12690563
1732232100	32.24	0.2	0.62	32	32.299999	31.87	7093351
1732145700	32.04	0.52	1.65	31.49	32.06	31.32	8405749
1732059300	31.52	0.28	0.90	31.19	31.56	30.905	8440243
1731972900	31.24	-0.42	-1.33	31.86	31.87	31.15	15952399
1731713700	31.66	-1.72	-5.15	33.29	33.29	31.48	17231107
1731627300	33.38	-0.18	-0.54	33.54	33.68	33.34	9192437
1731540900	33.56	0.22	0.66	33.21	33.71	33.009999	9706490
1731454500	33.34	0.14	0.42	33.075	33.509999	32.975	8912014
1731368100	33.2	0.32	0.97	32.86	33.22	32.71	8211873
1731108900	32.88	-0.04	-0.12	32.97	33.08	32.805	6958818
1731022500	32.92	-0.06	-0.18	32.99	33.195	32.9	7037448
1730936100	32.979999	0.37	1.13	32.645	33.075	32.439999	14000182
1730849700	32.61	-0.07	-0.21	32.68	32.68	32.4	10294377
1730763300	32.68	-0.14	-0.43	32.9	33.21	32.57	11226801
1730500500	32.82	-0.13	-0.39	32.882399	32.95	32.61	12442577
1730414100	32.95	-0.04	-0.12	32.955	33.119999	32.83	17439055
1730327700	32.99	0.11	0.33	32.88	33.09	32.765	42734295
1730241300	32.88	-0.98	-2.89	32.49	33.14	32.36	53871492
1730154900	33.86	-0.72	-2.08	34.94	35	33.8	14677251
1729895700	34.58	-0.36	-1.03	35	35.17	34.55	9207278
1729809300	34.94	-1.76	-4.80	35.74	35.76	34.55	19502893
1729722900	36.7	-0.22	-0.60	36.65	36.95	36.575	9328160
1729636500	36.92	-0.01	-0.03	36.81	36.985	36.635	6697243
1729550100	36.93	-0.01	-0.03	36.9	37.27	36.65	9822292
1729290900	36.94	0.44	1.21	36.23	36.96	36.14	9535638
1729204500	36.5	-0.14	-0.38	36.64	36.69	36.45	6886452
1729118100	36.64	-0.28	-0.76	36.83	37.02	36.59	6041402
1729031700	36.92	0.27	0.74	36.64	37.2	36.54	8014750
1728945300	36.65	0.27	0.74	36.4	36.715	36.35	7226470
1728686100	36.38	-0.13	-0.36	36.57	36.61	36.185	4849035
1728599700	36.51	0.29	0.80	36.21	36.54	36.06	8417320
1728513300	36.22	0.02	0.06	36.2	36.36	36.06	11880155
1728426900	36.2	0.05	0.14	36.19	36.265	35.945	6175629
1728340500	36.15	-0.24	-0.66	36.276	36.51	36.12	9566847
1728081300	36.39	-0.25	-0.68	36.58	36.58	36.24	9397439
1727994900	36.64	-0.38	-1.03	36.795	36.8375	36.545	5961639
1727908500	37.02	-0.17	-0.46	36.84	37.155	36.785	6284015
1727822100	37.19	-0.29	-0.77	37.72	37.72	37.14	8208495
1727735520	37.48	0.06	0.16	37.59	37.7	37.355	6851601
1727476500	37.42	-0.11	-0.29	37.4	37.82	37.34	4626392
1727390100	37.53	-0.05	-0.13	37.61	37.73	37.37	5332797

Keurig Dr Pepper

Ark Internet 1x

Arkema SA Bond 4800%

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions