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
22nd Aug 2025 (Fri) 35.53 35.58 35.065 35.135 261,218
21st Aug 2025 (Thu) 35.01 35.37 35.01 35.20 260,376
20th Aug 2025 (Wed) 35.35 35.93 35.15 35.18 464,576
19th Aug 2025 (Tue) 34.705 35.20 34.705 35.18 297,423
18th Aug 2025 (Mon) 34.745 35.00 34.62 34.65 296,398
15th Aug 2025 (Fri) 34.74 34.815 34.50 34.78 324,904
14th Aug 2025 (Thu) 34.72 34.80 34.53 34.63 285,489
13th Aug 2025 (Wed) 34.82 34.985 34.595 34.82 428,546
12th Aug 2025 (Tue) 34.68 34.84 34.54 34.81 514,938
11th Aug 2025 (Mon) 34.44 34.85 34.345 34.62 508,566
8th Aug 2025 (Fri) 33.97 34.44 33.97 34.42 411,975
7th Aug 2025 (Thu) 33.515 34.015 33.44 33.90 361,762
6th Aug 2025 (Wed) 33.375 33.63 33.09 33.41 383,165
5th Aug 2025 (Tue) 33.35 33.79 33.28 33.32 393,536
4th Aug 2025 (Mon) 33.175 33.44 32.925 33.28 462,476
1st Aug 2025 (Fri) 32.97 33.48 32.79 33.32 374,359
31st Jul 2025 (Thu) 33.465 33.60 32.55 32.65 561,297
30th Jul 2025 (Wed) 33.91 34.43 33.73 33.82 583,089
29th Jul 2025 (Tue) 33.055 33.96 32.91 33.85 849,071
28th Jul 2025 (Mon) 33.125 33.52 32.92 32.97 724,039
25th Jul 2025 (Fri) 33.465 33.465 33.085 33.27 912,029
24th Jul 2025 (Thu) 34.025 34.17 33.01 33.57 1,305,013
23rd Jul 2025 (Wed) 33.76 33.84 33.38 33.50 679,790
22nd Jul 2025 (Tue) 33.35 33.89 33.225 33.78 522,761
21st Jul 2025 (Mon) 33.56 33.62 33.215 33.32 590,181
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
FTSE 100 Latest
Value9,321.40
Change12.20