Download KDP daily OHLC history, export CSV, and review long-term price data.
Keurig Dr Pepper (KDP) — OHLC preview (2008-05-07 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 32.14 | 33.09 | 31.93 | 32.59 | — |
| 2026-09-01 | 31.96 | 32.23 | 31.8 | 31.89 | — |
| 2026-08-31 | 32.02 | 32.12 | 31.59 | 31.86 | — |
| 2026-08-27 | 31.8 | 32.13 | 31.72 | 31.88 | — |
| 2026-08-26 | 32.01 | 32.33 | 31.74 | 32.21 | — |
| 2026-08-25 | 32.46 | 32.51 | 31.79 | 31.84 | — |
| 2026-08-24 | 32.21 | 32.78 | 32.19 | 32.51 | — |
| 2026-08-21 | 31.8 | 32.15 | 31.6 |
| 2026-09-02 | 32.1 | 33.1 | 31.9 | 32.6 | +1.4% |
| 2026-09-01 | 32.0 | 32.2 | 31.8 | 31.9 | -0.2% |
| 2026-08-31 | 32.0 | 32.1 | 31.6 | 31.9 | -0.5% |
| 2026-08-27 | 31.8 | 32.1 | 31.7 | 31.9 | +0.3% |
| 2026-08-26 | 32.0 | 32.3 | 31.7 | 32.2 | +0.6% |
| 2026-08-25 | 32.5 | 32.5 | 31.8 | 31.8 | -1.9% |
| 2026-08-24 | 32.2 | 32.8 | 32.2 | 32.5 | +0.9% |
| 2026-08-21 | 31.8 | 32.2 | 31.6 | 32.0 | +0.8% |
| 2026-08-20 | 31.1 | 32.0 | 31.0 | 31.7 | +1.7% |
| 2026-08-19 | 31.0 | 31.4 | 30.7 | 31.1 | +0.1% |
| 2026-08-18 | 30.7 | 31.1 | 30.4 | 30.8 | +0.3% |
| 2026-08-17 | 30.9 | 31.0 | 30.0 | 30.3 | -2.1% |
| 2026-08-14 | 31.3 | 32.1 | 31.1 | 31.4 | +0.5% |
| 2026-08-13 | 30.1 | 31.2 | 30.0 | 31.1 | +3.5% |
| 2026-08-12 | 29.0 | 29.7 | 29.0 | 29.6 | +2.1% |
| 2026-08-11 | 29.3 | 29.4 | 28.7 | 29.2 | -0.3% |
| 2026-08-10 | 29.8 | 29.8 | 28.9 | 29.3 | -1.5% |
| 2026-08-07 | 29.9 | 30.1 | 29.5 | 30.0 | +0.5% |
| 2026-08-06 | 32.5 | 33.1 | 30.2 | 30.4 | -6.6% |
| 2026-08-05 | 31.3 | 31.3 | 30.5 | 30.8 | -1.8% |
| 2026-08-04 | 30.7 | 31.2 | 30.5 | 31.1 | +1.3% |
| 2026-08-03 | 31.3 | 31.8 | 30.8 | 30.9 | -1.3% |
| 2026-07-31 | 31.1 | 31.5 | 30.9 | 31.1 | 0.0% |
| 2026-07-30 | 31.0 | 31.7 | 30.9 | 31.6 | +1.9% |
| 2026-07-29 | 31.1 | 31.5 | 31.0 | 31.5 | +1.2% |
| 2026-07-28 | 30.8 | 31.7 | 30.8 | 31.1 | +0.8% |
| 2026-07-27 | 29.7 | 30.3 | 29.7 | 30.1 | +1.3% |
| 2026-07-24 | 29.7 | 29.9 | 29.5 | 29.7 | +0.0% |
| 2026-07-23 | 30.0 | 30.1 | 29.6 | 29.7 | -1.1% |
| 2026-07-22 | 30.7 | 30.7 | 30.2 | 30.2 | -1.7% |
| 32.04 |
| — |
| 2026-08-20 | 31.14 | 32 | 31 | 31.66 | — |
| 2026-08-19 | 31.03 | 31.4 | 30.66 | 31.06 | — |
| 2026-08-18 | 30.7 | 31.09 | 30.36 | 30.79 | — |
| 2026-08-17 | 30.93 | 31.03 | 30.03 | 30.28 | — |
| 2026-08-14 | 31.27 | 32.11 | 31.14 | 31.44 | — |
| 2026-08-13 | 30.06 | 31.15 | 30.01 | 31.12 | — |
| 2026-08-12 | 28.96 | 29.67 | 28.96 | 29.56 | — |
| 2026-08-11 | 29.27 | 29.37 | 28.66 | 29.18 | — |
| 2026-08-10 | 29.75 | 29.75 | 28.88 | 29.3 | — |
| 2026-08-07 | 29.86 | 30.14 | 29.45 | 30.01 | — |
| 2026-08-06 | 32.5 | 33.14 | 30.23 | 30.37 | — |
| 2026-08-05 | 31.3 | 31.32 | 30.48 | 30.75 | — |
| 2026-08-04 | 30.69 | 31.18 | 30.47 | 31.1 | — |
| 2026-08-03 | 31.33 | 31.82 | 30.79 | 30.91 | — |
| 2026-07-31 | 31.12 | 31.5 | 30.89 | 31.12 | — |
| 2026-07-30 | 30.99 | 31.66 | 30.88 | 31.57 | — |
| 2026-07-29 | 31.08 | 31.53 | 30.95 | 31.45 | — |
| 2026-07-28 | 30.83 | 31.7 | 30.77 | 31.08 | — |
| 2026-07-27 | 29.74 | 30.31 | 29.72 | 30.12 | — |
| 2026-07-24 | 29.67 | 29.94 | 29.53 | 29.68 | — |
| 2026-07-23 | 30 | 30.12 | 29.56 | 29.67 | — |
| 2026-07-22 | 30.72 | 30.72 | 30.17 | 30.2 | — |