KDP: Keurig Dr Pepper Inc.

As of Friday, September 11th, 2026

$ 31.39

-0.07 -0.22%

Open: 31.70
High: 31.70
Low: 31.13
Volume: 10,819,671
Previous Close on Thursday, September 10th, 2026

$ 31.46

-0.62 -1.93%

Open: 32.25
High: 32.25
Low: 31.44
Volume: 10,095,526

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 31.70 31.70 31.13 31.39 10,819,666 -0.07 -0.22
2026-09-10 32.25 32.25 31.44 31.46 10,095,526 -0.62 -1.93
2026-09-09 32.33 32.66 31.99 32.08 8,738,136 -0.47 -1.44
2026-09-08 32.51 32.87 32.35 32.55 9,019,704 -0.04 -0.12
2026-09-04 32.68 32.89 32.51 32.59 5,834,088 -0.29 -0.88
2026-09-03 32.50 33.17 32.45 32.88 9,612,869 +0.29 +0.89
2026-09-02 32.14 33.10 31.93 32.59 8,406,086 +0.70 +2.20
2026-09-01 31.96 32.23 31.80 31.89 7,053,759 +0.03 +0.09
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 32.89
On 2026-09-04		 31.13
On 2026-09-11		 -1.49 -4.53 32.89
On 2026-09-04		 31.13
On 2026-09-11		 -5.34 32.01
10D 33.17
On 2026-09-03		 31.13
On 2026-09-11		 -0.49 -1.54 33.17
On 2026-09-03		 31.13
On 2026-09-11		 -6.15 32.15
20D 33.17
On 2026-09-03		 30.03
On 2026-08-17		 0.27 0.87 32.11
On 2026-08-14		 30.03
On 2026-08-17		 -6.48 31.86
WTD 32.87
On 2026-09-08		 31.13
On 2026-09-11		 -1.20 -3.68 32.87
On 2026-09-08		 31.13
On 2026-09-11		 -5.29 31.87
MTD 33.17
On 2026-09-03		 31.13
On 2026-09-11		 -0.47 -1.48 33.17
On 2026-09-03		 31.13
On 2026-09-11		 -6.15 32.18
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
QLD

ProShares Ultra QQQ

89.55 +1.53 +1.74 3,295,382
PRK

Park National Corp.

187.44 -0.32 -0.17 97,925
KDP

Keurig Dr Pepper Inc.

31.39 -0.07 -0.22 10,819,671