Keurig Dr Pepper Inc (KDP) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	29.86	30.15	29.45	30.01	-1.19%	12,391,700
2026-08-06	32.50	33.14	30.23	30.37	-1.24%	17,750,500
2026-08-05	31.30	31.34	30.48	30.75	-1.13%	12,844,800
2026-08-04	30.69	31.18	30.46	31.10	+0.61%	13,077,000
2026-08-03	31.33	31.82	30.79	30.91	-0.67%	12,417,000
2026-07-31	31.12	31.50	30.89	31.12	-1.43%	11,457,400
2026-07-30	30.99	31.66	30.87	31.57	+0.38%	15,206,600
2026-07-29	30.96	31.53	30.96	31.45	+1.19%	17,303,200
2026-07-28	30.83	31.71	30.77	31.08	+3.19%	15,073,300
2026-07-27	29.74	30.31	29.72	30.12	+1.48%	12,936,100
2026-07-24	29.67	29.95	29.53	29.68	+0.03%	8,367,700
2026-07-23	30.00	30.12	29.56	29.67	-1.75%	13,751,000
2026-07-22	30.72	30.72	30.17	30.20	-0.03%	7,245,100
2026-07-21	30.33	30.68	30.19	30.21	-0.76%	11,281,100
2026-07-20	30.91	31.07	30.38	30.44	-1.52%	7,317,500
2026-07-17	31.66	31.87	30.70	30.91	-1.50%	10,864,000
2026-07-16	30.45	31.58	30.39	31.38	+3.63%	11,395,900
2026-07-15	30.22	30.65	29.98	30.28	+0.07%	13,510,700
2026-07-14	31.25	31.42	30.26	30.26	-3.17%	14,469,400
2026-07-13	31.53	32.05	31.16	31.25	-1.33%	12,312,400
2026-07-10	30.61	31.70	30.59	31.67	+3.09%	7,968,600
2026-07-09	30.90	30.97	30.37	30.72	-0.81%	15,210,900
2026-07-08	31.50	31.57	30.78	30.97	-1.65%	11,431,400
2026-07-07	32.25	32.60	31.23	31.49	-0.82%	14,300,900
2026-07-06	33.03	33.21	31.70	31.75	-4.65%	25,211,400
2026-07-02	33.37	33.80	32.91	33.30	-0.21%	16,307,900
2026-07-01	33.19	33.62	33.16	33.37	+1.96%	17,819,700
2026-06-30	33.40	33.67	32.62	32.73	-2.30%	13,692,800
2026-06-29	33.46	33.82	33.13	33.50	+0.30%	16,022,300
2026-06-26	32.67	33.66	32.61	33.40	+2.71%	54,796,000
2026-06-25	31.82	32.58	31.72	32.52	+3.57%	20,090,300
2026-06-24	31.13	31.76	30.99	31.40	+1.72%	16,212,900
2026-06-23	30.87	31.19	29.83	30.87	+0.00%	18,323,200
2026-06-22	30.80	31.23	30.60	30.87	+0.36%	12,469,700
2026-06-18	31.13	31.24	30.63	30.76	-0.42%	21,600,700
2026-06-17	31.86	32.23	30.85	30.89	-3.47%	17,007,100
2026-06-16	31.79	32.31	31.75	32.00	+0.72%	12,383,100
2026-06-15	31.60	31.84	31.29	31.77	+0.19%	15,744,700
2026-06-12	31.07	31.73	31.07	31.71	+1.54%	13,011,600
2026-06-11	31.42	31.60	31.02	31.23	-1.48%	28,691,100
2026-06-10	31.73	32.28	31.53	31.70	+0.70%	15,349,600
2026-06-09	30.86	31.60	30.75	31.48	+2.37%	11,269,200
2026-06-08	30.53	30.94	30.53	30.75	+0.72%	8,836,200
2026-06-05	30.38	30.94	30.21	30.53	+1.56%	9,765,400
2026-06-04	30.88	30.92	30.00	30.06	-1.60%	9,879,100
2026-06-03	30.30	31.04	30.19	30.55	+0.63%	12,286,700
2026-06-02	30.21	30.52	29.92	30.36	+0.53%	10,208,100
2026-06-01	29.81	30.33	29.67	30.20	+0.57%	10,422,500
2026-05-29	29.99	30.29	29.74	30.03	-0.03%	18,202,700
2026-05-28	29.95	30.23	29.77	30.04	-0.20%	9,145,300
2026-05-27	29.75	30.54	29.57	30.10	+1.86%	9,952,500
2026-05-26	29.01	30.22	29.01	29.55	+1.48%	14,386,000
2026-05-22	28.72	29.28	28.66	29.12	+1.18%	5,933,200
2026-05-21	28.75	28.91	28.28	28.78	+0.31%	9,058,000
2026-05-20	28.86	28.98	28.54	28.69	-0.55%	15,343,100
2026-05-19	29.49	29.67	28.81	28.85	-1.97%	12,356,300
2026-05-18	29.02	29.50	28.95	29.43	+1.73%	8,734,900
2026-05-15	29.33	29.33	28.77	28.93	-0.58%	8,004,600
2026-05-14	29.45	29.50	28.91	29.10	-0.72%	7,724,900
2026-05-13	29.13	29.68	29.00	29.31	+0.48%	8,361,100
2026-05-12	28.93	29.45	28.74	29.17	+1.60%	9,260,300
2026-05-11	28.83	29.00	28.55	28.71	-0.42%	9,720,900
2026-05-08	28.52	29.17	28.46	28.83	+1.09%	9,205,700
2026-05-07	28.44	28.72	27.84	28.52	-0.14%	9,434,500
2026-05-06	28.81	29.14	28.28	28.56	-1.24%	11,812,200
2026-05-05	28.80	29.27	28.44	28.92	+0.17%	8,820,100
2026-05-04	28.97	29.33	28.59	28.87	-0.76%	7,953,800
2026-05-01	29.53	29.57	28.76	29.09	-1.05%	7,140,100
2026-04-30	28.97	29.58	28.97	29.40	+1.62%	10,522,100
2026-04-29	28.74	29.00	28.56	28.93	+0.49%	15,313,900
2026-04-28	28.64	29.29	28.47	28.79	+2.27%	13,133,700
2026-04-27	29.05	29.19	28.00	28.15	-3.66%	20,865,900
2026-04-24	28.53	29.28	28.30	29.22	+2.42%	15,054,100
2026-04-23	27.29	28.75	27.12	28.53	+7.50%	20,269,900
2026-04-22	26.65	26.96	26.43	26.54	+0.38%	14,321,600
2026-04-21	26.46	26.74	26.21	26.44	-0.23%	16,324,200
2026-04-20	26.53	26.81	26.38	26.50	-0.11%	9,917,100
2026-04-17	26.04	26.63	26.00	26.53	+1.88%	11,331,300
2026-04-16	25.94	26.35	25.84	26.04	+0.15%	10,868,900
2026-04-15	25.87	26.18	25.56	26.00	-0.08%	9,802,700
2026-04-14	25.81	26.18	25.56	26.02	-0.08%	11,505,500
2026-04-13	26.53	26.53	25.69	26.04	-1.99%	13,259,200
2026-04-10	26.46	26.58	26.16	26.57	+0.57%	11,870,800
2026-04-09	25.60	26.55	25.60	26.42	+2.24%	9,151,500
2026-04-08	25.60	25.95	25.56	25.84	+1.45%	8,623,700
2026-04-07	25.70	25.76	25.30	25.47	-0.89%	8,055,700
2026-04-06	25.17	25.75	24.88	25.70	+1.54%	10,558,800
2026-04-02	25.73	25.73	25.11	25.31	-1.48%	10,579,500
2026-04-01	25.97	26.21	25.53	25.69	-2.43%	11,980,100
2026-03-31	26.59	26.60	25.84	26.33	-0.45%	9,131,100
2026-03-30	26.28	26.70	25.99	26.45	+0.84%	11,534,500
2026-03-27	26.07	26.57	26.00	26.23	-0.15%	10,147,900
2026-03-26	26.44	26.68	26.19	26.27	-0.38%	9,865,800
2026-03-25	26.32	26.48	26.00	26.37	+0.61%	9,108,000
2026-03-24	26.43	26.79	26.14	26.21	-1.28%	8,879,300
2026-03-23	26.94	26.94	26.19	26.55	-0.15%	11,704,600
2026-03-20	27.18	27.28	26.56	26.59	-2.06%	18,317,100
2026-03-19	27.10	27.50	27.04	27.15	+0.30%	10,211,900
2026-03-18	27.23	27.31	26.84	27.07	-1.81%	11,587,700
2026-03-17	27.78	27.80	27.46	27.57	+0.07%	7,220,500
2026-03-16	27.62	28.02	27.51	27.55	+0.51%	10,204,900
2026-03-13	27.15	27.46	27.04	27.41	+1.78%	9,508,200
2026-03-12	27.45	27.64	26.92	26.93	-2.60%	10,743,600
2026-03-11	28.02	28.08	27.33	27.65	-1.39%	8,802,500
2026-03-10	28.00	28.33	27.85	28.04	-0.53%	7,821,500
2026-03-09	28.11	28.24	27.48	28.19	-0.21%	10,723,500
2026-03-06	27.93	28.33	27.72	28.25	+0.71%	7,853,600
2026-03-05	28.71	28.77	28.02	28.05	-2.84%	12,280,800
2026-03-04	29.63	29.63	28.84	28.87	-2.37%	9,101,300
2026-03-03	29.95	30.10	29.55	29.57	-1.33%	8,075,000
2026-03-02	30.16	30.35	29.94	29.97	-1.02%	8,463,700
2026-02-27	30.32	30.64	30.21	30.28	-0.16%	13,256,600
2026-02-26	30.34	30.73	30.05	30.33	+0.60%	15,557,900
2026-02-25	30.99	31.12	29.96	30.15	-2.84%	15,931,400
2026-02-24	30.68	31.50	30.32	31.03	+4.23%	19,243,600
2026-02-23	29.54	30.08	29.41	29.77	+0.78%	12,729,400
2026-02-20	29.15	29.58	29.00	29.54	+1.51%	6,802,900
2026-02-19	29.14	29.22	28.85	29.10	-0.14%	7,446,600
2026-02-18	29.13	29.40	28.84	29.14	+0.03%	6,377,900
2026-02-17	29.75	29.91	28.88	29.13	-1.89%	10,660,300
2026-02-13	29.86	30.10	29.36	29.69	-0.74%	9,094,700
2026-02-12	29.71	30.15	29.71	29.91	+0.07%	10,041,200
2026-02-11	28.70	29.95	28.65	29.89	+4.11%	14,315,900
2026-02-10	28.40	28.83	28.30	28.71	+0.70%	13,807,400
2026-02-09	28.33	28.54	27.85	28.51	+0.35%	12,899,900
2026-02-06	27.99	28.44	27.92	28.41	+1.43%	7,810,400
2026-02-05	28.66	28.70	27.86	28.01	-1.55%	9,705,500
2026-02-04	28.23	28.60	28.13	28.45	+1.72%	10,145,300
2026-02-03	27.29	28.20	27.20	27.97	+1.82%	9,026,600
2026-02-02	27.42	27.59	27.23	27.47	+0.11%	8,480,900
2026-01-30	26.82	27.53	26.77	27.44	+2.31%	11,489,500
2026-01-29	26.77	27.02	26.64	26.82	+0.41%	12,411,700
2026-01-28	27.54	27.76	26.40	26.71	-3.19%	12,373,100
2026-01-27	27.59	27.64	27.21	27.59	-0.40%	9,154,600
2026-01-26	27.74	27.78	27.48	27.70	-0.22%	7,923,300
2026-01-23	27.57	27.85	27.46	27.76	+0.76%	9,761,200
2026-01-22	27.67	27.72	27.33	27.55	-0.54%	12,133,700
2026-01-21	27.88	28.08	27.39	27.70	-0.89%	10,055,600
2026-01-20	27.26	28.12	27.08	27.95	+1.97%	16,865,300
2026-01-16	27.92	27.93	27.32	27.41	-1.76%	17,315,100
2026-01-15	28.10	28.22	27.87	27.90	-0.78%	9,984,300
2026-01-14	27.75	28.36	27.68	28.12	+1.44%	11,545,800
2026-01-13	27.66	27.97	27.48	27.72	+0.07%	8,231,100
2026-01-12	27.68	27.98	27.54	27.70	-0.32%	10,714,300
2026-01-09	27.52	28.01	27.47	27.79	+0.65%	6,849,300
2026-01-08	27.17	27.86	27.14	27.61	+1.32%	7,437,100
2026-01-07	27.36	27.49	27.09	27.25	-0.33%	9,319,400
2026-01-06	27.23	27.48	26.97	27.34	+0.07%	9,694,900
2026-01-05	27.64	27.70	27.05	27.32	-1.48%	12,995,500
2026-01-02	27.82	27.97	27.69	27.73	-1.00%	9,152,700
2025-12-31	28.10	28.25	28.00	28.01	-0.50%	5,834,600
2025-12-30	28.11	28.25	28.08	28.15	-0.04%	5,929,000
2025-12-29	28.12	28.40	28.05	28.16	+0.21%	6,962,500
2025-12-26	27.97	28.11	27.90	28.10	+0.36%	5,889,600
2025-12-24	27.87	28.05	27.84	28.00	+0.36%	4,319,800
2025-12-23	28.24	28.24	27.86	27.90	-1.20%	9,156,600
2025-12-22	27.86	28.38	27.74	28.24	+1.25%	10,752,800
2025-12-19	28.10	28.13	27.82	27.89	-0.75%	27,699,900
2025-12-18	28.02	28.40	27.96	28.10	+0.18%	16,502,200
2025-12-17	28.50	28.73	28.02	28.05	-1.89%	15,742,400
2025-12-16	29.34	29.47	28.43	28.59	-2.19%	19,314,200
2025-12-15	29.36	29.48	28.76	29.23	-0.95%	23,521,300
2025-12-12	29.57	29.67	29.21	29.51	+0.14%	16,504,900
2025-12-11	29.56	29.71	29.39	29.47	-0.20%	14,532,700
2025-12-10	29.07	29.61	29.07	29.53	+1.62%	18,699,600
2025-12-09	29.06	29.90	28.77	29.06	+0.21%	21,258,800
2025-12-08	28.56	29.12	28.56	29.00	+1.08%	15,805,700
2025-12-05	28.57	28.76	28.26	28.69	+0.38%	15,669,700
2025-12-04	28.24	28.61	28.20	28.58	+0.88%	15,526,600
2025-12-03	28.15	28.44	27.99	28.33	+0.71%	16,777,900
2025-12-02	28.11	28.21	27.79	28.13	-0.14%	11,618,100
2025-12-01	27.84	28.20	27.77	28.17	+0.97%	12,673,100
2025-11-28	27.68	27.96	27.63	27.90	+0.79%	6,348,300
2025-11-26	27.03	27.69	26.95	27.68	+2.33%	11,864,200
2025-11-25	27.40	27.43	26.77	27.05	-1.13%	19,179,700
2025-11-24	27.63	27.68	27.15	27.36	-1.37%	19,631,700
2025-11-21	27.31	27.93	27.30	27.74	+1.95%	15,256,000
2025-11-20	26.86	27.31	26.84	27.21	+1.19%	14,598,000
2025-11-19	27.29	27.36	26.73	26.89	-1.93%	8,917,800
2025-11-18	27.02	27.48	26.87	27.42	+1.71%	12,137,000
2025-11-17	27.21	27.41	26.89	26.96	-0.63%	23,188,000
2025-11-14	27.11	27.33	26.83	27.13	+0.48%	18,295,500
2025-11-13	26.88	27.16	26.79	27.00	+0.37%	25,615,000
2025-11-12	26.88	27.30	26.78	26.90	+0.64%	11,843,700
2025-11-11	26.18	26.93	26.18	26.73	+2.34%	17,000,800
2025-11-10	26.00	26.20	25.85	26.12	+0.62%	22,572,300
2025-11-07	26.60	26.67	25.88	25.96	-1.52%	19,727,500
2025-11-06	26.54	26.62	26.22	26.36	-1.35%	12,916,800
2025-11-05	26.45	26.81	26.33	26.72	+0.98%	12,807,300
2025-11-04	26.86	26.90	26.40	26.46	-0.68%	16,092,100
2025-11-03	27.10	27.10	26.54	26.64	-1.91%	19,617,000
2025-10-31	27.50	27.50	26.83	27.16	-1.88%	22,073,400
2025-10-30	27.32	27.89	27.24	27.68	+1.95%	21,264,100
2025-10-29	28.53	28.66	27.09	27.15	-5.89%	29,978,800
2025-10-28	29.02	29.10	28.36	28.85	-1.30%	26,860,700
2025-10-27	29.75	30.01	28.38	29.23	+7.62%	53,680,800
2025-10-24	27.61	27.73	27.16	27.16	-1.42%	10,217,600
2025-10-23	27.51	27.67	27.38	27.55	+0.58%	12,124,800
2025-10-22	27.73	28.10	27.37	27.39	-1.01%	15,831,000
2025-10-21	27.84	27.98	27.64	27.67	-0.29%	10,676,900
2025-10-20	27.99	28.17	27.73	27.75	-1.00%	11,046,600
2025-10-17	27.75	28.13	27.50	28.03	+1.12%	23,230,600
2025-10-16	27.06	27.78	27.03	27.72	+2.93%	28,932,500
2025-10-15	26.63	26.98	26.52	26.93	+0.90%	12,270,100
2025-10-14	26.30	26.74	26.10	26.69	+1.02%	17,088,400
2025-10-13	25.77	27.29	25.53	26.42	+2.32%	32,613,300
2025-10-10	25.92	26.03	25.71	25.82	-0.12%	11,763,200
2025-10-09	25.67	26.01	25.48	25.85	+1.06%	19,416,200
2025-10-08	25.29	25.60	25.11	25.58	+0.99%	13,028,700
2025-10-07	25.28	25.50	25.03	25.33	+0.12%	15,276,700
2025-10-06	25.80	25.83	25.19	25.30	-2.09%	23,707,300
2025-10-03	25.70	25.99	25.67	25.84	+0.39%	10,325,900
2025-10-02	25.56	25.76	25.27	25.74	+0.55%	12,965,400
2025-10-01	25.59	25.87	25.56	25.60	+0.35%	15,747,500
2025-09-30	25.65	25.73	25.42	25.51	-0.62%	17,966,900
2025-09-29	25.60	25.70	25.35	25.67	+0.67%	17,747,300
2025-09-26	25.64	25.72	25.40	25.50	-0.97%	20,317,600
2025-09-25	26.39	26.48	25.67	25.75	-1.90%	20,503,100
2025-09-24	26.20	26.55	26.13	26.25	-0.94%	17,915,600
2025-09-23	26.10	26.62	26.04	26.50	+2.12%	19,629,400
2025-09-22	26.75	26.79	25.92	25.95	-4.28%	23,838,600
2025-09-19	27.30	27.31	27.05	27.11	-0.33%	26,591,200
2025-09-18	27.14	27.45	27.08	27.20	-0.22%	12,364,700
2025-09-17	27.02	27.47	26.96	27.26	+1.11%	23,760,600
2025-09-16	26.74	27.09	26.58	26.96	+0.79%	20,150,000
2025-09-15	27.34	27.40	26.69	26.75	-1.76%	32,401,600
2025-09-12	27.56	27.59	27.02	27.23	-1.30%	15,138,100
2025-09-11	27.40	27.79	27.33	27.59	+0.55%	15,495,900
2025-09-10	27.46	27.48	27.10	27.44	-0.62%	19,227,900
2025-09-09	27.64	27.86	27.46	27.61	-0.07%	19,003,600
2025-09-08	28.59	28.63	27.24	27.63	-3.56%	34,840,200
2025-09-05	29.25	29.37	28.61	28.65	-2.05%	21,098,400
2025-09-04	29.20	29.39	28.70	29.25	+0.55%	34,412,600
2025-09-03	28.73	29.21	28.59	29.09	+0.62%	37,011,400
2025-09-02	29.08	29.16	28.60	28.91	-0.62%	29,183,800
2025-08-29	29.30	29.74	29.06	29.09	-0.68%	22,203,000
2025-08-28	29.78	29.82	29.22	29.29	-1.45%	21,962,900
2025-08-27	29.00	29.78	28.70	29.72	+2.66%	41,485,200
2025-08-26	31.00	31.00	28.93	28.95	-6.91%	63,338,100
2025-08-25	32.45	32.66	31.00	31.10	-11.50%	42,830,100
2025-08-22	35.37	35.59	35.06	35.14	-0.17%	5,121,700
2025-08-21	34.99	35.39	34.97	35.20	+0.06%	6,090,300
2025-08-20	35.35	35.94	35.15	35.18	+0.00%	9,400,800
2025-08-19	34.77	35.20	34.67	35.18	+1.53%	5,824,500
2025-08-18	34.78	35.00	34.61	34.65	-0.37%	6,266,200
2025-08-15	34.73	34.82	34.49	34.78	+0.43%	6,248,200
2025-08-14	34.76	34.80	34.52	34.63	-0.55%	5,871,900
2025-08-13	34.82	34.99	34.59	34.82	+0.03%	7,758,900
2025-08-12	34.68	34.84	34.52	34.81	+0.55%	7,706,000
2025-08-11	34.45	34.85	34.33	34.62	+0.58%	9,194,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+3.42%). Worst month: Sep (-5.59%). Based on 5 years of daily data (2022–2026).

Jan-1.63%
Feb+1.13%
Mar-0.99%
Apr+3.42%
May+0.11%
Jun+1.33%
Jul+0.74%
Aug-2.72%
Sep-5.59%
Oct-0.70%
Nov+2.51%
Dec-1.54%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Keurig Dr Pepper Inc's (KDP) latest close?

30.01 on 2026-08-07, from the Closelook data lake's daily price record.

What is KDP's 52-week high and low?

35.94 high and 24.88 low over the trailing 52 weeks, as of 2026-08-07.

What is Keurig Dr Pepper Inc's strongest and weakest month historically?

Historically, KDP's strongest calendar month has been Apr (average +3.42%) and its weakest Sep (average -5.59%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.