KDP: Keurig Dr Pepper Inc.

As of Friday, April 26th, 2024

$ 33.72

-0.12 -0.35%

Open: 33.49
High: 33.99
Low: 33.45
Volume: 9,684,837
Previous Close on Thursday, April 25th, 2024

$ 33.84

+1.50 +4.64%

Open: 33.95
High: 34.48
Low: 33.30
Volume: 14,555,749

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 33.49 33.99 33.45 33.72 9,684,837 -0.12 -0.35
2024-04-25 33.95 34.48 33.30 33.84 14,555,749 +1.50 +4.64
2024-04-24 31.23 32.45 31.19 32.34 10,990,386 +0.58 +1.83
2024-04-23 31.59 31.82 31.52 31.76 7,893,660 0.00 0.00
2024-04-22 31.68 31.77 31.42 31.76 7,411,445 +0.26 +0.83
2024-04-19 31.23 31.60 31.02 31.50 8,631,528 +0.37 +1.19
2024-04-18 31.07 31.17 30.80 31.13 7,467,908 +0.25 +0.81
2024-04-17 30.81 30.91 30.52 30.88 10,021,124 +0.44 +1.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.48
On 2024-04-25		 31.19
On 2024-04-24		 2.22 7.05 34.48
On 2024-04-25		 33.45
On 2024-04-26		 -2.99 32.68
10D 34.48
On 2024-04-25		 30.21
On 2024-04-15		 3.50 11.58 34.48
On 2024-04-25		 33.45
On 2024-04-26		 -2.99 31.78
20D 34.48
On 2024-04-25		 30.18
On 2024-04-12		 3.05 9.94 31.38
On 2024-04-02		 30.18
On 2024-04-12		 -3.82 31.30
WTD 34.48
On 2024-04-25		 31.19
On 2024-04-24		 2.22 7.05 34.48
On 2024-04-25		 33.45
On 2024-04-26		 -2.99 32.68
MTD 34.48
On 2024-04-25		 30.18
On 2024-04-12		 3.05 9.94 31.38
On 2024-04-02		 30.18
On 2024-04-12		 -3.82 31.30
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

33.72 -0.12 -0.35 9,684,837