Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KDP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 33.40 | -0.72 | -2.11% | 33.87 | 33.87 | 33.31 | 12,137,863 |
| Jun 27 2024 | 34.12 | -0.24 | -0.70% | 34.51 | 34.58 | 33.99 | 9,231,921 |
| Jun 26 2024 | 34.36 | -0.05 | -0.15% | 34.19 | 34.45 | 33.97 | 4,762,790 |
| Jun 25 2024 | 34.41 | -0.26 | -0.75% | 34.68 | 34.81 | 34.28 | 7,249,154 |
| Jun 24 2024 | 34.67 | 0.29 | 0.84% | 34.49 | 34.70 | 34.26 | 7,818,478 |
| Jun 21 2024 | 34.38 | 0.17 | 0.50% | 34.41 | 34.675 | 34.11 | 17,543,511 |
| Jun 20 2024 | 34.21 | -0.28 | -0.81% | 34.43 | 34.52 | 33.94 | 7,070,330 |
| Jun 18 2024 | 34.49 | -0.20 | -0.58% | 34.67 | 34.77 | 34.28 | 4,621,899 |
| Jun 17 2024 | 34.69 | 0.65 | 1.91% | 34.24 | 34.73 | 33.93 | 8,986,559 |
| Jun 14 2024 | 34.04 | -0.02 | -0.06% | 34.02 | 34.26 | 33.915 | 4,588,972 |
| Jun 13 2024 | 34.06 | 0.45 | 1.34% | 33.47 | 34.09 | 33.44 | 8,398,457 |
| Jun 12 2024 | 33.61 | -0.22 | -0.65% | 33.91 | 34.01 | 33.60 | 5,510,379 |
| Jun 11 2024 | 33.83 | -0.33 | -0.97% | 34.10 | 34.16 | 33.66 | 9,200,920 |
| Jun 10 2024 | 34.16 | -0.47 | -1.36% | 34.62 | 34.63 | 34.01 | 4,117,948 |
| Jun 07 2024 | 34.63 | 0.12 | 0.35% | 34.54 | 34.86 | 34.485 | 5,628,363 |
| Jun 06 2024 | 34.51 | -0.27 | -0.78% | 34.72 | 34.99 | 34.46 | 5,846,359 |
| Jun 05 2024 | 34.78 | -0.04 | -0.11% | 34.91 | 34.99 | 34.52 | 8,207,488 |
| Jun 04 2024 | 34.82 | 0.45 | 1.31% | 34.27 | 35.00 | 34.18 | 9,058,645 |
| Jun 03 2024 | 34.37 | 0.12 | 0.35% | 34.21 | 34.53 | 34.03 | 5,123,569 |
| May 31 2024 | 34.25 | 0.35 | 1.03% | 33.92 | 34.27 | 33.89 | 13,478,280 |
| May 30 2024 | 33.90 | 0.24 | 0.71% | 33.68 | 34.00 | 33.66 | 5,416,207 |
| May 29 2024 | 33.66 | -0.05 | -0.15% | 33.65 | 33.775 | 33.345 | 4,756,099 |
| May 28 2024 | 33.71 | -0.48 | -1.40% | 34.015 | 34.15 | 33.64 | 7,915,367 |
| May 24 2024 | 34.19 | 0.21 | 0.62% | 34.04 | 34.41 | 34.04 | 5,208,534 |
| May 23 2024 | 33.98 | -0.29 | -0.85% | 34.07 | 34.32 | 33.95 | 4,307,978 |
| May 22 2024 | 34.27 | 0.31 | 0.91% | 33.89 | 34.325 | 33.77 | 4,823,079 |
| May 21 2024 | 33.96 | 0.28 | 0.83% | 33.82 | 33.98 | 33.715 | 5,827,143 |
| May 20 2024 | 33.68 | -0.07 | -0.21% | 33.76 | 33.815 | 33.59 | 7,793,708 |
| May 17 2024 | 33.75 | -0.39 | -1.14% | 34.07 | 34.07 | 33.715 | 6,118,859 |
| May 16 2024 | 34.14 | 0.33 | 0.98% | 33.81 | 34.365 | 33.80 | 6,793,836 |
| May 15 2024 | 33.81 | -0.36 | -1.05% | 34.15 | 34.23 | 33.775 | 7,792,257 |
| May 14 2024 | 34.17 | 0.05 | 0.15% | 34.10 | 34.25 | 33.90 | 7,824,889 |
| May 13 2024 | 34.12 | 0.09 | 0.26% | 34.00 | 34.23 | 33.81 | 8,073,005 |
| May 10 2024 | 34.03 | 0.04 | 0.12% | 33.95 | 34.07 | 33.79 | 5,299,996 |
| May 09 2024 | 33.99 | 0.29 | 0.86% | 33.78 | 34.02 | 33.69 | 5,701,225 |
| May 08 2024 | 33.70 | -0.11 | -0.33% | 33.90 | 33.935 | 33.63 | 4,682,016 |
| May 07 2024 | 33.81 | 0.25 | 0.74% | 33.75 | 33.87 | 33.515 | 5,831,106 |
| May 06 2024 | 33.56 | -0.27 | -0.80% | 33.90 | 33.945 | 33.45 | 5,152,176 |
| May 03 2024 | 33.83 | 0.27 | 0.80% | 33.64 | 33.88 | 33.415 | 7,463,501 |
| May 02 2024 | 33.56 | 0.22 | 0.66% | 33.46 | 33.76 | 33.25 | 6,371,851 |
| May 01 2024 | 33.34 | -0.35 | -1.04% | 33.39 | 33.57 | 33.21 | 6,235,713 |
| Apr 30 2024 | 33.69 | -0.01 | -0.03% | 33.73 | 33.76 | 33.36 | 6,026,186 |
| Apr 29 2024 | 33.70 | -0.02 | -0.06% | 33.80 | 33.92 | 33.59 | 8,915,708 |
| Apr 26 2024 | 33.72 | -0.12 | -0.35% | 33.49 | 33.99 | 33.45 | 9,684,868 |
| Apr 25 2024 | 33.84 | 1.50 | 4.64% | 34.24 | 34.25 | 33.295 | 14,182,553 |
| Apr 24 2024 | 32.34 | 0.58 | 1.83% | 31.23 | 32.45 | 31.19 | 11,477,365 |
| Apr 23 2024 | 31.76 | 0.00 | 0.00% | 31.59 | 31.82 | 31.515 | 7,903,949 |
| Apr 22 2024 | 31.76 | 0.26 | 0.83% | 31.68 | 31.77 | 31.42 | 7,411,522 |
| Apr 19 2024 | 31.50 | 0.37 | 1.19% | 31.25 | 31.60 | 31.02 | 8,631,532 |
| Apr 18 2024 | 31.13 | 0.25 | 0.81% | 31.05 | 31.17 | 30.80 | 7,467,909 |
| Apr 17 2024 | 30.88 | 0.44 | 1.45% | 30.69 | 30.91 | 30.515 | 10,021,978 |
| Apr 16 2024 | 30.44 | 0.01 | 0.03% | 30.45 | 30.51 | 30.21 | 10,076,715 |
| Apr 15 2024 | 30.43 | 0.21 | 0.69% | 30.33 | 30.53 | 30.21 | 10,277,636 |
| Apr 12 2024 | 30.22 | -0.60 | -1.95% | 30.79 | 30.81 | 30.18 | 9,627,874 |
| Apr 11 2024 | 30.82 | 0.17 | 0.55% | 30.74 | 31.1503 | 30.68 | 6,926,823 |
| Apr 10 2024 | 30.65 | -0.36 | -1.16% | 30.74 | 30.74 | 30.28 | 7,695,971 |
| Apr 09 2024 | 31.01 | 0.21 | 0.68% | 30.92 | 31.145 | 30.84 | 4,619,645 |
| Apr 08 2024 | 30.80 | 0.03 | 0.10% | 30.76 | 31.00 | 30.69 | 6,347,503 |
| Apr 05 2024 | 30.77 | 0.09 | 0.29% | 30.70 | 30.86 | 30.46 | 8,452,985 |
| Apr 04 2024 | 30.68 | -0.33 | -1.06% | 31.21 | 31.31 | 30.67 | 7,327,805 |
| Apr 03 2024 | 31.01 | 0.09 | 0.29% | 30.79 | 31.16 | 30.70 | 8,703,081 |
| Apr 02 2024 | 30.92 | -0.31 | -0.99% | 31.348 | 31.38 | 30.65 | 13,918,705 |
