Keurig Dr Pepper Inc Historical Data - KDP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Keurig Dr Pepper Inc (KDP)
Keurig Dr Pepper Inc (KDP) Historical

Keurig Dr Pepper Inc (KDP)

31.65

-0.22

(-0.69%)

Closed February 16 3:00PM

Delayed by 15 minutes

31.65

0.00

(0.00%)

After Hours: 6:28PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.19	0.603941513032	31.46	32.02	30.67	8482590	31.40234679	CS
4	0.1	0.316957210777	31.55	32.81	30.67	8570619	31.56288346	CS
12	-0.55	-1.70807453416	32.2	33.97	30.12	9068505	32.10541908	CS
26	-3.5	-9.9573257468	35.15	38.28	30.12	9296344	33.7388129	CS
52	0.82	2.65974699968	30.83	38.28	28.615	9364755	32.82457859	CS
156	-6.47	-16.9727177335	38.12	41.31	27.655	8707694	33.95186292	CS
260	3.89	14.0129682997	27.76	41.31	26.665	7712555	33.90752639	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739576100	31.65	-0.22	-0.69	31.885	32.2	31.62	9638376
1739489700	31.87	0.2	0.63	31.73	32.02	31.71	10085966
1739403300	31.67	0.11	0.35	31.19	31.795	31.18	6950811
1739316900	31.56	0.66	2.14	30.95	31.61	30.845	7698749
1739230500	30.9	-0.14	-0.45	31.12	31.15	30.67	9896548
1738971300	31.04	0.04	0.13	31.46	31.46	30.92	7780874
1738884900	31	-0.13	-0.42	31.45	31.45	30.815	12561391
1738798500	31.13	-0.15	-0.48	31.28	31.635	31.06	8672283
1738712100	31.28	-1.26	-3.87	32.21	32.27	31.24	7265088
1738625700	32.54	0.44	1.37	32.1	32.81	31.965	13549748
1738366500	32.1	-0.14	-0.43	31.935	32.395	31.91	5771596
1738280100	32.24	0.38	1.19	32.07	32.365	31.86	5226545
1738193700	31.86	0.52	1.66	31.48	32.009999	31.426	7951793
1738107300	31.34	-0.49	-1.54	31.65	31.875	31.21	9431181
1738020900	31.83	0.68	2.18	31.37	31.95	31.33	8713061
1737761700	31.15	-0.35	-1.10	31.12	31.255	30.87	9099450
1737675300	31.495	0	0.00	31.495	31.495	31.495	0
1737588900	31.495	-0.22	-0.68	31.59	31.755	31.48	8704743
1737502500	31.71	0.09	0.28	31.73	31.845	31.53	7981018
1737156900	31.62	0.34	1.09	31.55	31.78	31.42	6930299
1737070500	31.28	0.31	1.00	31	31.32	30.785	7347882
1736984100	30.97	-0.17	-0.55	31.39	31.39	30.73	7149429
1736897700	31.14	0.36	1.17	30.7	31.16	30.63	6417451
1736811300	30.78	0.4	1.32	30.38	30.85	30.12	11769386
1736552100	30.38	-0.74	-2.38	30.87	31.19	30.32	9825113
1736379300	31.12	0.44	1.43	30.72	31.17	30.375	8401204
1736292900	30.68	-0.4	-1.29	31.01	31.24	30.57	8267109
1736206500	31.08	-0.46	-1.46	31.48	31.73	31.04	7559376
1735947300	31.54	-0.22	-0.69	31.69	31.7199	31.29	5070606
1735860900	31.76	-0.36	-1.12	32.32	32.439999	31.73	5071577
1735688100	32.119999	0.16	0.50	32.04	32.189999	31.85	5259296
1735601700	31.96	-0.31	-0.96	32.27	32.29	31.71	9324768
1735342500	32.27	-0.04	-0.12	32.02	32.46	32.02	6018363
1735256100	32.31	-0.14	-0.43	32.369999	32.485	32.275	4190243
1735077840	32.45	0.2	0.62	32.18	32.494999	32.045	2249000
1734996900	32.25	-0.12	-0.37	32.32	32.496	31.87	6608068
1734737700	32.369999	-0.03	-0.09	32.28	32.659999	31.93	25033609
1734651300	32.4	-0.13	-0.40	32.36	32.72	32.115	17074094
1734564900	32.53	-0.51	-1.54	32.84	33.11	32.485	17210979
1734478500	33.04	-0.08	-0.24	32.984	33.479999	32.972	13862520
1734392100	33.119999	-0.43	-1.28	33.54	33.81	33.1	11442575
1734132900	33.549999	-0.26	-0.77	33.549999	33.92	33.369999	5970644
1734046500	33.81	0.55	1.65	33.75	33.97	33.62	8010679
1733960100	33.259999	-0.26	-0.78	33.7	33.86	33.11	7551937
1733873700	33.52	-0.08	-0.24	33.52	33.64	33.015	7159360
1733787300	33.6	0.88	2.69	32.78	33.775	32.78	14680601
1733528100	32.72	-0.26	-0.79	33.07	33.33	32.689999	9582686
1733441700	32.979999	0.36	1.10	32.689999	33	32.455	7365847
1733355300	32.619999	0.24	0.74	32.35	32.9275	32.17	7836270
1733268900	32.38	-0.16	-0.49	32.47	32.56	32.049999	7430544
1733182500	32.54	-0.11	-0.34	32.729999	32.86	32.174999	10197675
1732917840	32.65	0.07	0.21	32.59	32.75	32.45	4642583
1732750500	32.58	-0.07	-0.21	32.799999	32.799999	32.284999	8454612
1732664100	32.65	-0.2	-0.61	32.85	33.04	32.615	9592245
1732577700	32.85	0.19	0.58	32.869999	32.92	32.5	15280524
1732318500	32.659999	0.42	1.30	32.2	32.744999	32.13	12793879
1732232100	32.24	0.2	0.62	32	32.299999	31.87	7192476
1732145700	32.04	0.52	1.65	31.49	32.06	31.32	8493341
1732059300	31.52	0.28	0.90	31.3	31.56	30.905	10810862
1731972900	31.24	-0.42	-1.33	31.89	31.9	31.15	16062456

Keurig Dr Pepper

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions