KDP: Keurig Dr Pepper Inc.

As of Thursday, July 3rd, 2025

$ 33.79

-0.05 -0.15%

Open: 33.77
High: 33.92
Low: 33.68
Volume: 5,374,085
Previous Close on Wednesday, July 2nd, 2025

$ 33.84

+0.27 +0.80%

Open: 33.63
High: 33.93
Low: 33.47
Volume: 8,499,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 33.77 33.92 33.68 33.79 5,374,085 -0.05 -0.15
2025-07-02 33.63 33.93 33.47 33.84 8,499,525 +0.27 +0.80
2025-07-01 33.09 34.06 32.98 33.57 12,064,484 +0.51 +1.54
2025-06-30 32.86 33.16 32.81 33.06 11,106,754 +0.21 +0.64
2025-06-27 32.84 33.04 32.60 32.85 10,275,761 -0.19 -0.58
2025-06-26 33.01 33.20 32.98 33.04 9,065,724 +0.06 +0.18
2025-06-25 33.53 33.57 32.90 32.98 9,293,567 -0.57 -1.70
2025-06-24 33.21 33.62 33.17 33.55 9,916,182 +0.29 +0.87
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 34.06
On 2025-07-01		 32.60
On 2025-06-27		 0.75 2.27 34.06
On 2025-07-01		 33.47
On 2025-07-02		 -1.73 33.42
10D 34.06
On 2025-07-01		 32.60
On 2025-06-27		 0.58 1.75 33.90
On 2025-06-20		 32.60
On 2025-06-27		 -3.83 33.35
20D 34.06
On 2025-07-01		 32.49
On 2025-06-05		 0.99 3.02 33.90
On 2025-06-20		 32.60
On 2025-06-27		 -3.83 33.15
WTD 34.06
On 2025-07-01		 32.81
On 2025-06-30		 0.94 2.86 34.06
On 2025-07-01		 33.47
On 2025-07-02		 -1.73 33.57
MTD 34.06
On 2025-07-01		 32.98
On 2025-07-01		 0.73 2.21 34.06
On 2025-07-01		 33.47
On 2025-07-02		 -1.73 33.73
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
SEB

Seaboard Corporation

3,013.06 -3.57 -0.12 1,274
KDP

Keurig Dr Pepper Inc.

33.79 -0.05 -0.15 5,374,085