KDP: Keurig Dr Pepper Inc.

As of Thursday, September 18th, 2025

$ 27.26

-- 0 0%

Open: 27.26
High: 27.26
Low: 27.26
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 27.26

+0.30 +1.11%

Open: 27.02
High: 27.47
Low: 26.96
Volume: 22,946,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 27.02 27.47 26.96 27.26 22,946,507 +0.30 +1.11
2025-09-16 26.74 27.09 26.58 26.96 20,143,323 +0.21 +0.79
2025-09-15 27.34 27.40 26.69 26.75 31,870,731 -0.48 -1.76
2025-09-12 27.56 27.59 27.02 27.23 15,058,856 -0.36 -1.30
2025-09-11 27.40 27.79 27.33 27.59 15,306,828 +0.15 +0.55
2025-09-10 27.46 27.48 27.10 27.44 18,332,833 -0.17 -0.62
2025-09-09 27.64 27.86 27.46 27.61 18,988,331 -0.02 -0.07
2025-09-08 28.59 28.63 27.24 27.63 33,600,198 -1.02 -3.56
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 27.79
On 2025-09-11		 26.58
On 2025-09-16		 -0.18 -0.66 27.79
On 2025-09-11		 26.58
On 2025-09-16		 -4.35 27.16
10D 29.39
On 2025-09-04		 26.58
On 2025-09-16		 -1.83 -6.29 29.39
On 2025-09-04		 26.58
On 2025-09-16		 -9.56 27.64
20D 35.94
On 2025-08-20		 26.58
On 2025-09-16		 -7.92 -22.51 35.94
On 2025-08-20		 26.58
On 2025-09-16		 -26.03 29.40
WTD 27.47
On 2025-09-17		 26.58
On 2025-09-16		 0.03 0.11 27.40
On 2025-09-15		 26.58
On 2025-09-16		 -2.99 26.99
MTD 29.39
On 2025-09-04		 26.58
On 2025-09-16		 -1.83 -6.29 29.39
On 2025-09-04		 26.58
On 2025-09-16		 -9.56 27.86
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.61 +6.11 +2.11 1,636,110
KO

The Coca-Cola Company

66.77 -0.28 -0.41 5,501,522
PFE

Pfizer Inc.

24.13 +0.08 +0.35 15,184,711
VZ

Verizon Communications Inc.

43.76 -0.45 -1.02 6,163,951
VIX

CBOE Volatility Index

15.44 -0.28 -1.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,217.61 +199.29 +0.43 230,975,494
DJTA

Dow Jones Transportation Average

15,677.26 +174.99 +1.13 89,007,308
SPX

S&P 500 Index

6,646.68 +46.33 +0.70
OEX

S&P 100 Index

3,310.27 +17.44 +0.53
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,529.32 +305.63 +1.26
NYA

NYSE Composite Index

21,532.27 +92.37 +0.43
XAX

NYSE AMEX Composite Index

6,973.95 -16.65 -0.24
RUI

RUSSELL 1000 Index

3,641.29 +27.62 +0.76
RUT

Russell 2000 Index

2,458.31 +50.96 +2.12
RUA

Russell 3000 Index

3,790.07 +30.93 +0.82
VIX

CBOE Volatility Index

15.44 -0.28 -1.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.89 -0.23 -1.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.51 -0.15 -0.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.22 -0.22 -1.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,396.77 +191.42 +1.71
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

27.26 0.00 0.00