Get the Stockscreener App
30.03
0.03%
-0.010
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 May 29, 2026, is $30.03.
- 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 58.22% to $30.03 now.
- The 52-week high stock price for KDP is $35.94, representing a 19.66% increase from the current share price, occurred on August 20, 2025.
- The 52-week low stock price for KDP is $24.88, indicating a -17.17% decrease from the current share price, occurred on April 06, 2026.
- The closing price of Keurig Dr Pepper Inc. (KDP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 29, 2026 | $30.29 | $29.73 | $0.555 | 18,191,138.0 | -0.03% |
| May 28, 2026 | $30.23 | $29.77 | $0.46 | 9,144,570.0 | -0.20% |
| May 27, 2026 | $30.54 | $29.57 | $0.965 | 9,875,849.0 | +1.86% |
| May 26, 2026 | $30.21 | $29.01 | $1.20 | 14,385,644.0 | +1.48% |
| May 22, 2026 | $29.28 | $28.66 | $0.62 | 5,933,121.0 | +1.18% |
| May 21, 2026 | $28.91 | $28.27 | $0.63 | 9,057,869.0 | +0.31% |
| May 20, 2026 | $28.98 | $28.54 | $0.445 | 15,342,486.0 | -0.55% |
| May 19, 2026 | $29.66 | $28.81 | $0.855 | 12,356,088.0 | -1.97% |
| May 18, 2026 | $29.50 | $28.95 | $0.555 | 8,734,840.0 | +1.73% |
| May 15, 2026 | $29.33 | $28.77 | $0.56 | 8,000,102.0 | -0.58% |
| May 14, 2026 | $29.50 | $28.91 | $0.595 | 7,724,770.0 | -0.72% |
| May 13, 2026 | $29.68 | $29.00 | $0.675 | 8,355,800.0 | +0.48% |
| May 12, 2026 | $29.45 | $28.73 | $0.715 | 9,225,114.0 | +1.60% |
| May 11, 2026 | $29.00 | $28.55 | $0.455 | 9,674,312.0 | -0.42% |
| May 08, 2026 | $29.17 | $28.46 | $0.71 | 9,204,618.0 | +1.09% |
| May 07, 2026 | $28.71 | $27.84 | $0.875 | 9,433,104.0 | -0.14% |
| May 06, 2026 | $29.14 | $28.28 | $0.855 | 11,810,566.0 | -1.24% |
| May 05, 2026 | $29.27 | $28.43 | $0.835 | 8,815,997.0 | +0.17% |
| May 04, 2026 | $29.32 | $28.59 | $0.74 | 7,953,766.0 | -0.76% |
| May 01, 2026 | $29.57 | $28.76 | $0.8079 | 7,139,851.0 | -1.05% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $30.54 | $27.84 | $2.70 | 218,550,743.0 | +2.14% |
| Apr, 2026 | $29.57 | $24.88 | $4.70 | 263,102,313.0 | +11.66% |
| Mar, 2026 | $30.35 | $25.84 | $4.51 | 221,139,744.0 | -13.04% |
| Feb, 2026 | $31.50 | $27.20 | $4.30 | 213,430,988.0 | +10.35% |
| Jan, 2026 | $28.36 | $26.40 | $1.96 | 210,598,867.0 | -2.03% |
Keurig Dr Pepper Inc. Stock (KDP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.90 | $27.74 | $2.16 | 289,716,711.0 | +0.90% |
| Nov, 2025 | $27.96 | $25.85 | $2.11 | 302,501,455.0 | +2.72% |
| Oct, 2025 | $30.00 | $25.03 | $4.97 | 448,939,052.0 | +6.47% |
| Sep, 2025 | $29.39 | $25.34 | $4.05 | 474,557,042.0 | -12.31% |
| Aug, 2025 | $35.94 | $28.70 | $7.24 | 309,578,775.0 | -10.90% |
| Jul, 2025 | $34.43 | $32.55 | $1.88 | 228,379,634.0 | -1.24% |
| Jun, 2025 | $33.90 | $32.48 | $1.41 | 205,678,165.0 | -1.81% |
| May, 2025 | $34.70 | $32.42 | $2.28 | 285,561,948.0 | -2.66% |
| Apr, 2025 | $36.12 | $32.71 | $3.41 | 293,391,021.0 | +1.08% |
| Mar, 2025 | $34.38 | $32.36 | $2.02 | 269,904,846.0 | +2.09% |
| Feb, 2025 | $35.97 | $30.67 | $5.30 | 287,022,174.0 | +4.42% |
| Jan, 2025 | $32.44 | $30.12 | $2.32 | 146,231,032.0 | -0.06% |
Keurig Dr Pepper Inc. Stock (KDP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.97 | $31.71 | $2.26 | 179,025,252.0 | -2.11% |
| Nov, 2024 | $33.71 | $30.91 | $2.80 | 200,306,454.0 | -0.91% |
| 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% |
$90.69
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):