KDP: Keurig Dr Pepper Inc.

As of Thursday, March 12th, 2026

$ 26.93

-0.72 -2.60%

Open: 27.45
High: 27.64
Low: 26.92
Volume: 10,739,304
Previous Close on Wednesday, March 11th, 2026

$ 27.65

-0.39 -1.39%

Open: 28.02
High: 28.08
Low: 27.33
Volume: 8,801,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 27.45 27.64 26.92 26.93 10,739,304 -0.72 -2.60
2026-03-11 28.02 28.08 27.33 27.65 8,801,641 -0.39 -1.39
2026-03-10 28.00 28.33 27.85 28.04 7,817,891 -0.15 -0.53
2026-03-09 28.11 28.24 27.48 28.19 10,722,600 -0.06 -0.21
2026-03-06 27.93 28.33 27.72 28.25 7,853,557 +0.20 +0.71
2026-03-05 28.71 28.77 28.02 28.05 11,644,592 -0.82 -2.84
2026-03-04 29.63 29.63 28.84 28.87 9,095,394 -0.70 -2.37
2026-03-03 29.95 30.10 29.55 29.57 8,074,895 -0.40 -1.33
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 28.33
On 2026-03-06		 26.92
On 2026-03-12		 -1.12 -3.99 28.33
On 2026-03-06		 26.92
On 2026-03-12		 -4.98 27.81
10D 30.64
On 2026-02-27		 26.92
On 2026-03-12		 -3.40 -11.21 30.64
On 2026-02-27		 26.92
On 2026-03-12		 -12.14 28.58
20D 31.50
On 2026-02-24		 26.92
On 2026-03-12		 -2.96 -9.90 31.50
On 2026-02-24		 26.92
On 2026-03-12		 -14.54 29.18
WTD 28.33
On 2026-03-10		 26.92
On 2026-03-12		 -1.32 -4.67 28.33
On 2026-03-10		 26.92
On 2026-03-12		 -4.96 27.70
MTD 30.35
On 2026-03-02		 26.92
On 2026-03-12		 -3.35 -11.06 30.35
On 2026-03-02		 26.92
On 2026-03-12		 -11.30 28.39
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

26.93 -0.72 -2.60 10,739,304