KDP: Keurig Dr Pepper Inc.

As of Friday, June 5th, 2026

$ 30.53

+0.47 +1.56%

Open: 30.38
High: 30.94
Low: 30.21
Volume: 9,765,163
Previous Close on Thursday, June 4th, 2026

$ 30.06

-0.49 -1.60%

Open: 30.88
High: 30.92
Low: 30.00
Volume: 9,877,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 30.38 30.94 30.21 30.53 9,765,163 +0.47 +1.56
2026-06-04 30.88 30.92 30.00 30.06 9,877,732 -0.49 -1.60
2026-06-03 30.30 31.04 30.19 30.55 12,162,271 +0.19 +0.63
2026-06-02 30.21 30.52 29.92 30.36 10,207,704 +0.16 +0.53
2026-06-01 29.81 30.33 29.67 30.20 10,273,539 +0.17 +0.57
2026-05-29 29.99 30.29 29.74 30.03 18,045,534 -0.01 -0.03
2026-05-28 29.95 30.23 29.77 30.04 9,093,659 -0.06 -0.20
2026-05-27 29.75 30.54 29.57 30.10 9,873,777 +0.55 +1.86
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 31.04
On 2026-06-03		 29.67
On 2026-06-01		 0.50 1.67 31.04
On 2026-06-03		 30.00
On 2026-06-04		 -3.37 30.34
10D 31.04
On 2026-06-03		 28.66
On 2026-05-22		 1.75 6.08 31.04
On 2026-06-03		 30.00
On 2026-06-04		 -3.37 30.05
20D 31.04
On 2026-06-03		 28.28
On 2026-05-21		 2.01 7.05 29.68
On 2026-05-13		 28.28
On 2026-05-21		 -4.72 29.52
WTD 31.04
On 2026-06-03		 29.67
On 2026-06-01		 0.50 1.67 31.04
On 2026-06-03		 30.00
On 2026-06-04		 -3.37 30.34
MTD 31.04
On 2026-06-03		 29.67
On 2026-06-01		 0.50 1.67 31.04
On 2026-06-03		 30.00
On 2026-06-04		 -3.37 30.34
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

30.53 +0.47 +1.56 9,765,163