KDP: Keurig Dr Pepper Inc.

As of Friday, July 31st, 2026

$ 31.12

-0.45 -1.43%

Open: 31.12
High: 31.50
Low: 30.89
Volume: 11,457,371
Previous Close on Thursday, July 30th, 2026

$ 31.57

+0.12 +0.38%

Open: 30.99
High: 31.66
Low: 30.87
Volume: 15,206,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 31.12 31.50 30.89 31.12 11,457,371 -0.45 -1.43
2026-07-30 30.99 31.66 30.87 31.57 15,206,416 +0.12 +0.38
2026-07-29 30.96 31.53 30.96 31.45 17,147,227 +0.37 +1.19
2026-07-28 30.83 31.71 30.77 31.08 14,562,242 +0.96 +3.19
2026-07-27 29.74 30.31 29.72 30.12 12,623,995 +0.44 +1.48
2026-07-24 29.67 29.95 29.53 29.68 8,367,972 +0.01 +0.03
2026-07-23 30.00 30.12 29.56 29.67 13,450,230 -0.53 -1.75
2026-07-22 30.72 30.72 30.17 30.20 7,244,919 -0.01 -0.03
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 31.71
On 2026-07-28		 29.72
On 2026-07-27		 1.44 4.85 31.71
On 2026-07-28		 30.87
On 2026-07-30		 -2.63 31.07
10D 31.71
On 2026-07-28		 29.53
On 2026-07-24		 0.21 0.68 31.07
On 2026-07-20		 29.53
On 2026-07-24		 -4.96 30.55
20D 33.21
On 2026-07-06		 29.53
On 2026-07-24		 -2.18 -6.55 33.21
On 2026-07-06		 29.53
On 2026-07-24		 -11.07 30.81
WTD 31.71
On 2026-07-28		 29.72
On 2026-07-27		 1.44 4.85 31.71
On 2026-07-28		 30.87
On 2026-07-30		 -2.63 31.07
MTD 33.80
On 2026-07-02		 29.53
On 2026-07-24		 -1.61 -4.92 33.80
On 2026-07-02		 29.53
On 2026-07-24		 -12.62 31.04
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

31.12 -0.45 -1.43 11,457,371