KDP: Keurig Dr Pepper Inc.

As of Tuesday, March 11th, 2025

$ 33.24

+0.70 +2.15%

Open: 32.64
High: 33.43
Low: 32.38
Volume: 16,307,851
Previous Close on Monday, March 10th, 2025

$ 32.54

-0.80 -2.40%

Open: 33.59
High: 34.05
Low: 32.40
Volume: 21,283,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 32.64 33.43 32.38 33.24 16,307,851 +0.70 +2.15
2025-03-10 33.59 34.05 32.40 32.54 21,283,145 -0.80 -2.40
2025-03-07 33.47 34.07 33.20 33.34 11,216,870 -0.19 -0.57
2025-03-06 33.23 33.67 33.04 33.53 11,179,573 +0.23 +0.69
2025-03-05 33.32 33.81 33.25 33.30 8,685,699 -0.30 -0.89
2025-03-04 34.47 34.58 33.57 33.60 13,981,252 -0.53 -1.55
2025-03-03 33.31 34.36 33.30 34.13 22,250,280 +0.61 +1.82
2025-02-28 33.86 34.23 33.32 33.52 36,644,829 -0.09 -0.27
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 34.07
On 2025-03-07		 32.38
On 2025-03-11		 -0.36 -1.07 34.07
On 2025-03-07		 32.38
On 2025-03-11		 -4.96 33.19
10D 34.84
On 2025-02-26		 32.38
On 2025-03-11		 -1.70 -4.87 34.84
On 2025-02-26		 32.38
On 2025-03-11		 -7.06 33.46
20D 35.97
On 2025-02-25		 30.85
On 2025-02-11		 2.34 7.57 35.97
On 2025-02-25		 32.38
On 2025-03-11		 -9.97 33.14
WTD 34.05
On 2025-03-10		 32.38
On 2025-03-11		 -0.10 -0.30 34.05
On 2025-03-10		 32.38
On 2025-03-11		 -4.90 32.89
MTD 34.58
On 2025-03-04		 32.38
On 2025-03-11		 -0.28 -0.84 34.58
On 2025-03-04		 32.38
On 2025-03-11		 -6.35 33.38
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
OEF

iShares S&P 100 ETF

269.99 -2.25 -0.83 514,702
KDP

Keurig Dr Pepper Inc.

33.24 +0.70 +2.15 16,307,851