KDP Daily Statistics
KDP daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Keurig Dr Pepper Inc. (KDP) company overview
Keurig Dr Pepper was established in 2018 following a merger between Keurig Green Mountain Coffee and Dr Pepper Snapple. The company manufactures and distributes coffee systems (including coffee brewers and single-serve coffee pods) under the Keurig and Green Mountain brands, as well as ready-to-drink beverages including flavored (non-cola) sparkling soft drinks under well-known brands such as Dr Pepper, Snapple, and Canada Dry. The company acquired coffeemaker JDE Peet's for $18 billion in cash in April 2026. Following the merger, it plans to split into two US-listed entities to focus on refreshment beverages in North America and global coffee separately in early 2027.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 31.17 | 31.86 | 31.05 | 31.76 | — |
| 2026-10-08 | 30.7 | 31.34 | 30.6 | 31.26 | — |
| 2026-10-07 | 31.02 | 31.16 | 30.5 | 30.54 | — |
| 2026-10-06 | 30.98 | 31.42 | 30.81 | 31.13 | — |
| 2026-10-05 | 30.23 | 30.96 | 30.2 | 30.89 | — |
| 2026-10-02 | 30.98 | 30.98 | 30.27 | 30.37 | — |
| 2026-10-01 | 30.58 | 31.43 | 30.36 | 30.69 | — |
| 2026-09-30 | 31.1 | 31.5 | 30.07 | 30.34 | — |
| 2026-09-29 | 31.21 | 31.4 | 30.77 | 31.03 | — |
| 2026-09-28 | 31.5 | 31.64 | 31.03 | 31.46 | — |
| 2026-09-25 | 30.79 | 31.96 | 30.73 | 31.95 | — |
| 2026-09-24 | 31.93 | 31.94 | 30.81 | 30.88 | — |
| 2026-09-23 | 31.61 | 32.14 | 31.42 | 31.76 | — |
| 2026-09-21 | 30.95 | 31 | 30.56 | 30.62 | — |
| 2026-09-18 | 31.32 | 31.41 | 30.76 | 30.96 | — |
| 2026-09-17 | 31.77 | 31.97 | 31.42 | 31.43 | — |
| 2026-09-16 | 31.44 | 31.94 | 31.28 | 31.8 | — |
| 2026-09-15 | 31.4 | 31.58 | 31.09 | 31.49 | — |
| 2026-09-14 | 31.5 | 32.06 | 31.44 | 31.58 | — |
| 2026-09-11 | 31.7 | 31.7 | 31.13 | 31.39 | — |
| 2026-09-10 | 32.25 | 32.25 | 31.43 | 31.46 | — |
| 2026-09-09 | 32.33 | 32.65 | 31.99 | 32.08 | — |
| 2026-09-08 | 32.51 | 32.87 | 32.35 | 32.55 | — |
| 2026-09-04 | 32.68 | 32.88 | 32.51 | 32.59 | — |
| 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 | 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 | — |
| 2026-07-21 | 30.33 | 30.68 | 30.19 | 30.21 | — |
| 2026-07-20 | 30.91 | 31.07 | 30.38 | 30.44 | — |
| 2026-07-17 | 31.61 | 31.87 | 30.7 | 30.91 | — |
| 2026-07-16 | 30.45 | 31.58 | 30.4 | 31.38 | — |
| 2026-07-15 | 30.22 | 30.65 | 29.98 | 30.28 | — |
| 2026-07-14 | 31.25 | 31.42 | 30.26 | 30.26 | — |
| 2026-07-13 | 31.52 | 32.04 | 31.16 | 31.25 | — |
| 2026-07-10 | 30.61 | 31.7 | 30.59 | 31.67 | — |
| 2026-07-09 | 30.73 | 30.97 | 30.36 | 30.72 | — |
| 2026-07-08 | 31.5 | 31.57 | 30.78 | 30.97 | — |
| 2026-07-07 | 32.17 | 32.6 | 31.23 | 31.49 | — |
| 2026-07-06 | 33.04 | 33.21 | 31.7 | 31.75 | — |
| 2026-07-02 | 33.51 | 33.79 | 32.9 | 33.3 | — |
| 2026-07-01 | 33.19 | 33.62 | 33.15 | 33.37 | — |
| 2026-06-30 | 33.4 | 33.67 | 32.62 | 32.73 | — |
| 2026-06-29 | 33.49 | 33.82 | 33.13 | 33.5 | — |
| 2026-06-26 | 32.67 | 33.66 | 32.63 | 33.4 | — |
| 2026-06-25 | 31.91 | 32.58 | 31.72 | 32.52 | — |
| 2026-06-24 | 31.11 | 31.75 | 30.99 | 31.4 | — |
| 2026-06-23 | 30.87 | 31.19 | 29.83 | 30.87 | — |
| 2026-06-22 | 30.8 | 31.23 | 30.6 | 30.87 | — |
| 2026-06-18 | 31.13 | 31.24 | 30.63 | 30.76 | — |
| 2026-06-17 | 31.86 | 32.23 | 30.84 | 30.89 | — |
| 2026-06-16 | 31.9 | 32.31 | 31.84 | 32 | — |
| 2026-06-15 | 31.6 | 31.84 | 31.29 | 31.77 | — |
| 2026-06-12 | 31.07 | 31.73 | 31.07 | 31.71 | — |
| 2026-06-11 | 31.49 | 31.6 | 31.02 | 31.23 | — |
| 2026-06-10 | 31.73 | 32.28 | 31.53 | 31.7 | — |
| 2026-06-09 | 30.86 | 31.59 | 30.75 | 31.48 | — |
| 2026-06-05 | 30.38 | 30.94 | 30.2 | 30.53 | — |
| 2026-06-04 | 30.84 | 30.92 | 30 | 30.06 | — |
| 2026-06-03 | 30.27 | 31.04 | 30.19 | 30.55 | — |
| 2026-06-02 | 30.21 | 30.52 | 29.92 | 30.36 | — |
| 2026-06-01 | 29.81 | 30.33 | 29.67 | 30.2 | — |
| 2026-05-29 | 29.99 | 30.29 | 29.74 | 30.03 | — |
| 2026-05-28 | 29.95 | 30.23 | 29.77 | 30.04 | — |
| 2026-05-27 | 29.75 | 30.53 | 29.57 | 30.1 | — |
| 2026-05-22 | 28.72 | 29.28 | 28.66 | 29.12 | — |
| 2026-05-21 | 28.75 | 28.91 | 28.28 | 28.78 | — |
| 2026-05-20 | 28.86 | 28.98 | 28.54 | 28.69 | — |
| 2026-05-19 | 29.49 | 29.67 | 28.81 | 28.85 | — |
| 2026-05-18 | 29.02 | 29.5 | 28.94 | 29.43 | — |
| 2026-05-15 | 29.33 | 29.33 | 28.77 | 28.93 | — |
| 2026-05-14 | 29.45 | 29.5 | 28.91 | 29.1 | — |
| 2026-05-13 | 29.13 | 29.67 | 29 | 29.31 | — |
| 2026-05-12 | 28.93 | 29.45 | 28.74 | 29.17 | — |
| 2026-05-11 | 28.81 | 29 | 28.55 | 28.71 | — |
| 2026-05-08 | 28.54 | 29.17 | 28.46 | 28.83 | — |
| 2026-05-07 | 28.44 | 28.72 | 27.84 | 28.52 | — |
| 2026-05-06 | 28.81 | 29.14 | 28.28 | 28.56 | — |
| 2026-05-05 | 28.8 | 29.27 | 28.43 | 28.92 | — |
| 2026-05-04 | 28.97 | 29.33 | 28.58 | 28.87 | — |
| 2026-05-01 | 29.57 | 29.57 | 28.76 | 29.09 | — |
| 2026-04-30 | 28.97 | 29.58 | 28.97 | 29.4 | — |
| 2026-04-29 | 28.86 | 29 | 28.56 | 28.93 | — |
| 2026-04-28 | 28.64 | 29.28 | 28.47 | 28.79 | — |
| 2026-04-27 | 29.18 | 29.19 | 28 | 28.15 | — |
| 2026-04-24 | 28.53 | 29.28 | 28.31 | 29.22 | — |
| 2026-04-23 | 27.29 | 28.74 | 27.14 | 28.53 | — |
| 2026-04-22 | 26.65 | 26.96 | 26.42 | 26.54 | — |
| 2026-04-21 | 26.46 | 26.74 | 26.21 | 26.44 | — |
| 2026-04-20 | 26.53 | 26.81 | 26.39 | 26.5 | — |
| 2026-04-17 | 26.04 | 26.63 | 26 | 26.53 | — |
| 2026-04-16 | 25.92 | 26.35 | 25.83 | 26.04 | — |
| 2026-04-15 | 25.87 | 26.17 | 25.56 | 26 | — |
| 2026-04-14 | 25.84 | 26.18 | 25.56 | 26.02 | — |