KDP: Keurig Dr Pepper Inc.

As of Thursday, October 1st, 2026

$ 30.69

+0.35 +1.15%

Open: 30.58
High: 31.44
Low: 30.36
Volume: 17,710,626
Previous Close on Wednesday, September 30th, 2026

$ 30.34

-0.69 -2.22%

Open: 31.04
High: 31.51
Low: 30.06
Volume: 12,292,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-01 30.58 31.44 30.36 30.69 17,710,626 +0.35 +1.15
2026-09-30 31.04 31.51 30.06 30.34 12,292,315 -0.69 -2.22
2026-09-29 31.21 31.40 30.77 31.03 10,296,964 -0.43 -1.37
2026-09-28 31.55 31.64 31.03 31.46 9,861,535 -0.49 -1.53
2026-09-25 30.88 31.96 30.72 31.95 8,744,822 +1.07 +3.47
2026-09-24 31.93 31.94 30.81 30.88 9,187,149 -0.88 -2.77
2026-09-23 31.61 32.14 31.43 31.76 9,426,919 +0.25 +0.79
2026-09-22 31.01 31.76 30.89 31.51 9,427,659 +0.89 +2.91
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 31.96
On 2026-09-25		 30.06
On 2026-09-30		 -0.19 -0.62 31.96
On 2026-09-25		 30.06
On 2026-09-30		 -5.94 31.09
10D 32.14
On 2026-09-23		 30.06
On 2026-09-30		 -0.74 -2.35 32.14
On 2026-09-23		 30.06
On 2026-09-30		 -6.47 31.12
20D 33.17
On 2026-09-03		 30.06
On 2026-09-30		 -1.90 -5.83 33.17
On 2026-09-03		 30.06
On 2026-09-30		 -9.38 31.52
WTD 31.64
On 2026-09-28		 30.06
On 2026-09-30		 -1.26 -3.94 31.64
On 2026-09-28		 30.06
On 2026-09-30		 -4.98 30.88
MTD 31.44
On 2026-10-01		 30.36
On 2026-10-01		 0.35 1.15 -- -- -- 30.69
As of Thursday, October 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.39 +0.10 +0.03 3,438,749
KO

The Coca-Cola Company

86.10 +0.02 +0.02 18,726,210
PFE

Pfizer Inc.

28.12 -0.40 -1.40 30,481,580
VZ

Verizon Communications Inc.

45.98 +0.11 +0.24 22,384,093
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,926.56 +20.51 +0.04 476,448,534
DJTA

Dow Jones Transportation Average

19,604.51 +222.42 +1.15 68,339,335
SPX

S&P 500 Index

7,666.45 +14.91 +0.19 2,147,483,647
OEX

S&P 100 Index

3,821.95 -1.04 -0.03 0
NDX

NASDAQ 100 Index

30,501.56 +93.06 +0.31 1,126,216,029
NYA

NYSE Composite Index

23,526.84 +36.05 +0.15 0
XAX

NYSE AMEX Composite Index

8,219.68 +33.04 +0.40 0
RUI

RUSSELL 1000 Index

4,165.54 +9.78 +0.24 0
RUT

Russell 2000 Index

2,806.63 +9.76 +0.35 0
RUA

Russell 3000 Index

4,337.77 +10.37 +0.24 0
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 +0.17 +0.84 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.58 +0.21 +1.14 0
 
Recent
Ticker Last Chg %Chg Volume
ILMN

Illumina Inc.

265.72 -7.96 -2.91 1,950,616
KDP

Keurig Dr Pepper Inc.

30.69 +0.35 +1.15 17,710,626