Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Keurig Dr Peppe (KDP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.95 34.095 33.52 33.54 393,834
17th Jul 2025 (Thu) 33.24 33.92 33.20 33.89 496,538
16th Jul 2025 (Wed) 32.75 33.255 32.705 33.21 409,439
15th Jul 2025 (Tue) 33.28 33.31 32.71 32.74 453,111
14th Jul 2025 (Mon) 33.46 33.46 33.06 33.26 350,474
11th Jul 2025 (Fri) 33.50 33.65 33.275 33.49 670,900
10th Jul 2025 (Thu) 33.54 33.73 33.025 33.65 770,431
9th Jul 2025 (Wed) 34.045 34.045 33.19 33.65 723,616
8th Jul 2025 (Tue) 33.72 34.13 33.535 34.03 555,845
7th Jul 2025 (Mon) 33.78 33.97 33.575 33.78 528,322
4th Jul 2025 (Fri) 33.765 33.90 33.70 33.79 238,604
3rd Jul 2025 (Thu) 33.765 33.90 33.70 33.79 238,604
2nd Jul 2025 (Wed) 33.635 33.92 33.47 33.84 407,752
1st Jul 2025 (Tue) 33.09 34.06 33.09 33.57 726,366
30th Jun 2025 (Mon) 32.845 33.16 32.82 33.06 675,974
27th Jun 2025 (Fri) 32.88 33.03 32.60 32.85 537,200
26th Jun 2025 (Thu) 33.01 33.195 32.98 33.04 577,412
25th Jun 2025 (Wed) 33.525 33.57 32.895 32.98 458,738
24th Jun 2025 (Tue) 33.21 33.615 33.18 33.55 603,764
23rd Jun 2025 (Mon) 33.53 33.65 32.92 33.26 474,115
20th Jun 2025 (Fri) 33.34 33.89 33.22 33.58 404,153
19th Jun 2025 (Thu) 32.92 33.275 32.81 33.21 471,627
18th Jun 2025 (Wed) 32.92 33.275 32.81 33.21 471,627
17th Jun 2025 (Tue) 33.05 33.17 32.76 32.87 342,682
16th Jun 2025 (Mon) 33.09 33.455 32.84 33.10 371,956
13th Jun 2025 (Fri) 33.15 33.39 32.95 33.02 441,075
12th Jun 2025 (Thu) 32.86 33.15 32.68 33.14 516,867
11th Jun 2025 (Wed) 32.89 32.89 32.495 32.86 481,085
10th Jun 2025 (Tue) 33.04 33.29 32.78 32.95 472,176
9th Jun 2025 (Mon) 32.73 33.01 32.64 32.97 586,059
6th Jun 2025 (Fri) 32.70 32.85 32.56 32.77 379,325
5th Jun 2025 (Thu) 32.755 32.88 32.49 32.56 468,888
4th Jun 2025 (Wed) 32.79 33.215 32.71 32.80 645,804
3rd Jun 2025 (Tue) 33.12 33.12 32.69 32.82 838,781
2nd Jun 2025 (Mon) 33.45 33.45 32.74 33.25 874,728
30th May 2025 (Fri) 33.51 33.81 33.335 33.67 1,001,193
29th May 2025 (Thu) 32.79 33.495 32.665 33.45 1,109,959
28th May 2025 (Wed) 32.96 33.02 32.64 32.765 505,305
27th May 2025 (Tue) 32.97 32.99 32.76 32.865 1,082,426
26th May 2025 (Mon) 32.92 32.92 32.92 32.92 0
24th May 2025 (Sat) 33.00 33.035 32.70 32.92 708,361
23rd May 2025 (Fri) 33.00 33.035 32.70 32.98 708,361
22nd May 2025 (Thu) 33.63 33.63 32.975 33.08 895,935
21st May 2025 (Wed) 33.86 33.88 33.445 33.57 650,555
20th May 2025 (Tue) 33.85 33.93 33.77 33.835 460,726
19th May 2025 (Mon) 33.80 33.915 33.745 33.795 642,204
FTSE 100 Latest
Value8,992.12
Change19.48