Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KDP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 01 2024 | 31.23 | 0.56 | 1.83% | 30.85 | 31.30 | 30.74 | 11,031,397 |
| Mar 28 2024 | 30.67 | 0.08 | 0.26% | 30.81 | 31.05 | 30.61 | 7,269,480 |
| Mar 27 2024 | 30.59 | -0.14 | -0.46% | 30.54 | 30.95 | 30.415 | 15,201,073 |
| Mar 26 2024 | 30.73 | 0.25 | 0.82% | 30.44 | 31.015 | 30.44 | 18,451,639 |
| Mar 25 2024 | 30.48 | 0.68 | 2.28% | 29.92 | 30.53 | 29.855 | 18,795,049 |
| Mar 22 2024 | 29.80 | 0.22 | 0.74% | 29.58 | 29.855 | 29.53 | 7,166,099 |
| Mar 21 2024 | 29.58 | -0.13 | -0.44% | 29.65 | 29.855 | 29.54 | 9,582,189 |
| Mar 20 2024 | 29.71 | 0.40 | 1.36% | 29.35 | 29.73 | 29.29 | 12,464,513 |
| Mar 19 2024 | 29.31 | -0.20 | -0.68% | 29.49 | 29.91 | 29.255 | 14,411,846 |
| Mar 18 2024 | 29.51 | 0.63 | 2.18% | 28.87 | 29.56 | 28.795 | 13,215,349 |
| Mar 15 2024 | 28.88 | -0.12 | -0.41% | 29.02 | 29.065 | 28.615 | 27,817,274 |
| Mar 14 2024 | 29.00 | 0.10 | 0.35% | 28.90 | 29.285 | 28.805 | 16,254,335 |
| Mar 13 2024 | 28.90 | -0.39 | -1.33% | 29.38 | 29.50 | 28.89 | 14,513,413 |
| Mar 12 2024 | 29.29 | -0.01 | -0.03% | 29.34 | 29.425 | 29.25 | 7,184,970 |
| Mar 11 2024 | 29.30 | 0.16 | 0.55% | 29.27 | 29.47 | 29.21 | 6,977,731 |
| Mar 08 2024 | 29.14 | 0.18 | 0.62% | 29.05 | 29.20 | 28.90 | 9,811,715 |
| Mar 07 2024 | 28.96 | -0.24 | -0.82% | 29.18 | 29.23 | 28.92 | 7,358,447 |
| Mar 06 2024 | 29.20 | 0.11 | 0.38% | 29.24 | 29.40 | 29.17 | 7,721,173 |
| Mar 05 2024 | 29.09 | -0.01 | -0.03% | 29.18 | 29.355 | 29.03 | 10,784,476 |
| Mar 04 2024 | 29.10 | -0.18 | -0.61% | 29.195 | 29.33 | 29.07 | 19,511,438 |
| Mar 01 2024 | 29.28 | -0.63 | -2.11% | 28.91 | 29.45 | 28.85 | 47,327,312 |
| Feb 29 2024 | 29.91 | -0.12 | -0.40% | 30.08 | 30.465 | 29.77 | 10,847,758 |
| Feb 28 2024 | 30.03 | 0.53 | 1.80% | 29.42 | 30.10 | 29.32 | 9,755,934 |
| Feb 27 2024 | 29.50 | 0.00 | 0.00% | 29.43 | 29.73 | 29.32 | 10,699,719 |
| Feb 26 2024 | 29.50 | -0.69 | -2.29% | 30.05 | 30.08 | 29.17 | 20,269,301 |
| Feb 23 2024 | 30.19 | -0.18 | -0.59% | 30.45 | 30.45 | 29.92 | 24,281,656 |
| Feb 22 2024 | 30.37 | -1.23 | -3.89% | 30.76 | 30.96 | 29.9895 | 16,363,138 |
| Feb 21 2024 | 31.60 | 0.37 | 1.18% | 31.45 | 31.66 | 31.36 | 11,466,655 |
| Feb 20 2024 | 31.23 | 0.26 | 0.84% | 30.99 | 31.555 | 30.73 | 15,705,029 |
