KDP

Keurig Dr Pepper Inc.

Consumer DefensiveBeverages - Non-AlcoholicUSUSD

$30.03

+0.03%Live · FMPMay 29, 2026

Market cap

$40.86B

52w range

24.88 – 35.94

P / E

—

EPS

—

Volume

18.2M

Revenue · FY

$16.6B

+8.16% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	28.97	29.32	28.87	28.98	28.98	28.98	0.00%	1,533,614
May 01, 2026	29.53	29.57	28.76	29.09	29.09	29.09	0.00%	7,140,272
Apr 30, 2026	28.97	29.58	28.97	29.40	29.40	29.40	0.00%	10,522,145
Apr 29, 2026	28.74	29.00	28.56	28.93	28.93	28.93	0.00%	15,313,900
Apr 28, 2026	28.64	29.29	28.47	28.79	28.79	28.79	0.00%	13,133,886
Apr 27, 2026	29.05	29.19	28.00	28.15	28.15	28.15	0.00%	20,865,900
Apr 24, 2026	28.53	29.28	28.30	29.22	29.22	29.22	0.00%	15,054,100
Apr 23, 2026	27.29	28.75	27.12	28.53	28.53	28.53	0.00%	20,269,900
Apr 22, 2026	26.65	26.96	26.43	26.54	26.54	26.54	0.00%	14,321,621
Apr 21, 2026	26.46	26.74	26.21	26.44	26.44	26.44	0.00%	16,324,636
Apr 20, 2026	26.53	26.81	26.38	26.50	26.50	26.50	0.00%	9,917,100
Apr 17, 2026	26.04	26.63	26.00	26.53	26.53	26.53	0.00%	11,331,300
Apr 16, 2026	25.94	26.35	25.84	26.04	26.04	26.04	0.00%	10,868,900
Apr 15, 2026	25.87	26.18	25.56	26.00	26.00	26.00	0.00%	9,802,745
Apr 14, 2026	25.81	26.18	25.56	26.02	26.02	26.02	0.00%	11,505,900
Apr 13, 2026	26.53	26.53	25.69	26.04	26.04	26.04	0.00%	13,259,200
Apr 10, 2026	26.46	26.58	26.16	26.57	26.57	26.57	0.00%	11,870,825
Apr 09, 2026	25.60	26.55	25.60	26.42	26.42	26.42	0.00%	9,151,500
Apr 08, 2026	25.60	25.95	25.56	25.84	25.84	25.84	0.00%	8,623,744
Apr 07, 2026	25.70	25.76	25.30	25.47	25.47	25.47	0.00%	8,055,710
Apr 06, 2026	25.17	25.75	24.88	25.70	25.70	25.70	0.00%	10,558,800
Apr 02, 2026	25.73	25.73	25.11	25.31	25.31	25.31	0.00%	10,579,533
Apr 01, 2026	25.97	26.21	25.53	25.69	25.69	25.69	0.00%	11,980,100

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.