KDP: Keurig Dr Pepper Inc.

As of Friday, January 17th, 2025

$ 31.62

+0.34 +1.09%

Open: 31.59
High: 31.78
Low: 31.42
Volume: 6,920,480
Previous Close on Thursday, January 16th, 2025

$ 31.28

+0.31 +1.00%

Open: 31.00
High: 31.32
Low: 30.79
Volume: 7,347,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 31.59 31.78 31.42 31.62 6,888,729 +0.34 +1.09
2025-01-16 31.00 31.32 30.79 31.28 7,347,878 +0.31 +1.00
2025-01-15 31.39 31.39 30.73 30.97 7,039,128 -0.17 -0.55
2025-01-14 30.70 31.16 30.63 31.14 6,417,647 +0.36 +1.17
2025-01-13 30.38 30.85 30.12 30.78 11,767,752 +0.40 +1.32
2025-01-10 30.87 31.19 30.32 30.38 9,534,435 -0.74 -2.38
2025-01-08 30.72 31.17 30.38 31.12 8,216,607 +0.44 +1.43
2025-01-07 31.00 31.24 30.57 30.68 8,271,409 -0.40 -1.29
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 31.78
On 2025-01-17		 30.12
On 2025-01-13		 1.24 4.08 31.39
On 2025-01-15		 30.79
On 2025-01-16		 -1.93 31.16
10D 31.78
On 2025-01-17		 30.12
On 2025-01-13		 -0.14 -0.44 31.73
On 2025-01-06		 30.12
On 2025-01-13		 -5.07 31.06
20D 33.11
On 2024-12-18		 30.12
On 2025-01-13		 -1.42 -4.30 33.11
On 2024-12-18		 30.12
On 2025-01-13		 -9.03 31.65
WTD 31.78
On 2025-01-17		 30.12
On 2025-01-13		 1.24 4.08 31.39
On 2025-01-15		 30.79
On 2025-01-16		 -1.93 31.16
MTD 32.44
On 2025-01-02		 30.12
On 2025-01-13		 -0.50 -1.56 32.44
On 2025-01-02		 30.12
On 2025-01-13		 -7.15 31.12
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

31.62 +0.34 +1.09 6,920,480