KDP: Keurig Dr Pepper Inc.
$ 29.09 |
|
-0.20 -0.68% |
|
| Open: | 29.30 |
| High: | 29.74 |
| Low: | 29.06 |
| Volume: | 22,199,214 |
$ 29.29
-0.43 -1.45%
| Open: | 29.78 |
| High: | 29.82 |
| Low: | 29.22 |
| Volume: | 21,111,638 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 29.30 | 29.74 | 29.06 | 29.09 | 22,196,567 | -0.20 | -0.68 |
| 2025-08-28 | 29.78 | 29.82 | 29.22 | 29.29 | 21,111,638 | -0.43 | -1.45 |
| 2025-08-27 | 29.05 | 29.78 | 28.70 | 29.72 | 41,343,821 | +0.77 | +2.66 |
| 2025-08-26 | 31.00 | 31.00 | 28.93 | 28.95 | 62,870,546 | -2.15 | -6.91 |
| 2025-08-25 | 32.45 | 32.66 | 31.00 | 31.10 | 42,748,572 | -4.04 | -11.48 |
| 2025-08-22 | 35.37 | 35.59 | 35.06 | 35.14 | 5,121,597 | -0.07 | -0.18 |
| 2025-08-21 | 34.99 | 35.39 | 34.97 | 35.20 | 6,088,462 | +0.02 | +0.06 |
| 2025-08-20 | 35.35 | 35.94 | 35.15 | 35.18 | 9,400,318 | 0.00 | 0.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 32.66 On 2025-08-25 |
28.70 On 2025-08-27 |
-6.05 | -17.21 | 32.66 On 2025-08-25 |
28.70 On 2025-08-27 |
-12.12 | 29.63 |
| 10D | 35.94 On 2025-08-20 |
28.70 On 2025-08-27 |
-5.69 | -16.36 | 35.94 On 2025-08-20 |
28.70 On 2025-08-27 |
-20.13 | 32.35 |
| 20D | 35.94 On 2025-08-20 |
28.70 On 2025-08-27 |
-4.23 | -12.70 | 35.94 On 2025-08-20 |
28.70 On 2025-08-27 |
-20.13 | 33.27 |
| WTD | 32.66 On 2025-08-25 |
28.70 On 2025-08-27 |
-6.05 | -17.21 | 32.66 On 2025-08-25 |
28.70 On 2025-08-27 |
-12.12 | 29.63 |
| MTD | 35.94 On 2025-08-20 |
28.70 On 2025-08-27 |
-3.56 | -10.90 | 35.94 On 2025-08-20 |
28.70 On 2025-08-27 |
-20.13 | 33.28 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |