KDP: Keurig Dr Pepper Inc.

As of Monday, March 16th, 2026

$ 27.55

+0.14 +0.51%

Open: 27.62
High: 28.02
Low: 27.51
Volume: 10,201,801
Previous Close on Friday, March 13th, 2026

$ 27.41

+0.48 +1.78%

Open: 27.15
High: 27.46
Low: 27.04
Volume: 9,505,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 27.62 28.02 27.51 27.55 10,201,801 +0.14 +0.51
2026-03-13 27.15 27.46 27.04 27.41 9,505,949 +0.48 +1.78
2026-03-12 27.45 27.64 26.92 26.93 10,739,304 -0.72 -2.60
2026-03-11 28.02 28.08 27.33 27.65 8,801,641 -0.39 -1.39
2026-03-10 28.00 28.33 27.85 28.04 7,817,891 -0.15 -0.53
2026-03-09 28.11 28.24 27.48 28.19 10,722,600 -0.06 -0.21
2026-03-06 27.93 28.33 27.72 28.25 7,853,557 +0.20 +0.71
2026-03-05 28.71 28.77 28.02 28.05 11,644,592 -0.82 -2.84
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 28.33
On 2026-03-10		 26.92
On 2026-03-12		 -0.64 -2.27 28.33
On 2026-03-10		 26.92
On 2026-03-12		 -4.96 27.52
10D 30.10
On 2026-03-03		 26.92
On 2026-03-12		 -2.42 -8.07 30.10
On 2026-03-03		 26.92
On 2026-03-12		 -10.55 28.05
20D 31.50
On 2026-02-24		 26.92
On 2026-03-12		 -2.14 -7.21 31.50
On 2026-02-24		 26.92
On 2026-03-12		 -14.54 28.95
WTD 28.02
On 2026-03-16		 27.51
On 2026-03-16		 0.14 0.51 -- -- -- 27.55
MTD 30.35
On 2026-03-02		 26.92
On 2026-03-12		 -2.73 -9.02 30.35
On 2026-03-02		 26.92
On 2026-03-12		 -11.30 28.23
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
PAGS

PagSeguro Digital Ltd.

9.59 +0.22 +2.35 2,304,538
A

Agilent Technologies Inc.

111.83 +0.32 +0.29 1,462,517
KDP

Keurig Dr Pepper Inc.

27.55 +0.14 +0.51 10,201,801