KDP: Keurig Dr Pepper Inc.

As of Thursday, October 30th, 2025

$ 27.68

+0.53 +1.95%

Open: 27.32
High: 27.89
Low: 27.24
Volume: 21,250,054
Previous Close on Wednesday, October 29th, 2025

$ 27.15

-1.70 -5.89%

Open: 28.53
High: 28.66
Low: 27.09
Volume: 29,828,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 27.32 27.89 27.24 27.68 20,760,915 +0.53 +1.95
2025-10-29 28.53 28.66 27.09 27.15 29,828,006 -1.70 -5.89
2025-10-28 29.02 29.10 28.36 28.85 26,854,692 -0.38 -1.30
2025-10-27 29.75 30.01 28.38 29.23 53,562,890 +2.07 +7.62
2025-10-24 27.61 27.73 27.16 27.16 10,195,764 -0.39 -1.42
2025-10-23 27.51 27.67 27.38 27.55 12,122,953 +0.16 +0.58
2025-10-22 27.73 28.10 27.37 27.39 14,860,236 -0.28 -1.01
2025-10-21 27.84 27.98 27.64 27.67 10,673,490 -0.08 -0.29
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 30.01
On 2025-10-27		 27.09
On 2025-10-29		 0.13 0.47 30.01
On 2025-10-27		 27.09
On 2025-10-29		 -9.72 28.01
10D 30.01
On 2025-10-27		 27.09
On 2025-10-29		 -0.05 -0.18 30.01
On 2025-10-27		 27.09
On 2025-10-29		 -9.72 27.85
20D 30.01
On 2025-10-27		 25.03
On 2025-10-07		 1.94 7.54 30.01
On 2025-10-27		 27.09
On 2025-10-29		 -9.72 27.00
WTD 30.01
On 2025-10-27		 27.09
On 2025-10-29		 0.52 1.91 30.01
On 2025-10-27		 27.09
On 2025-10-29		 -9.72 28.23
MTD 30.01
On 2025-10-27		 25.03
On 2025-10-07		 2.17 8.51 30.01
On 2025-10-27		 27.09
On 2025-10-29		 -9.72 26.88
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
MPC

Marathon Petroleum Corporation

195.63 -0.12 -0.06 1,682,227
CRWD

CrowdStrike Holdings Inc.

538.68 -6.82 -1.25 1,923,529
ITGR

Integer Holdings Corp.

63.32 -1.98 -3.03 1,733,905
GFS

GlobalFoundries Inc.

36.06 +1.71 +4.98 5,987,754
KDP

Keurig Dr Pepper Inc.

27.68 +0.53 +1.95 21,250,054