KDP: Keurig Dr Pepper Inc.

As of Friday, April 24th, 2026

$ 29.22

+0.69 +2.42%

Open: 28.53
High: 29.28
Low: 28.30
Volume: 15,037,230
Previous Close on Thursday, April 23rd, 2026

$ 28.53

+1.99 +7.50%

Open: 27.29
High: 28.75
Low: 27.12
Volume: 20,262,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 28.53 29.28 28.30 29.22 15,037,230 +0.69 +2.42
2026-04-23 27.29 28.75 27.12 28.53 20,262,213 +1.99 +7.50
2026-04-22 26.65 26.96 26.43 26.54 14,310,404 +0.10 +0.38
2026-04-21 26.46 26.74 26.21 26.44 16,284,583 -0.06 -0.23
2026-04-20 26.53 26.81 26.38 26.50 9,915,546 -0.03 -0.11
2026-04-17 26.04 26.63 26.00 26.53 11,319,985 +0.49 +1.88
2026-04-16 25.94 26.35 25.84 26.04 10,864,251 +0.04 +0.15
2026-04-15 25.87 26.18 25.56 26.00 9,796,659 -0.02 -0.08
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 29.28
On 2026-04-24		 26.21
On 2026-04-21		 2.69 10.14 26.81
On 2026-04-20		 26.21
On 2026-04-21		 -2.24 27.45
10D 29.28
On 2026-04-24		 25.56
On 2026-04-14		 2.65 9.97 26.53
On 2026-04-13		 25.56
On 2026-04-14		 -3.66 26.79
20D 29.28
On 2026-04-24		 24.88
On 2026-04-06		 2.95 11.23 26.70
On 2026-03-30		 24.88
On 2026-04-06		 -6.84 26.39
WTD 29.28
On 2026-04-24		 26.21
On 2026-04-21		 2.69 10.14 26.81
On 2026-04-20		 26.21
On 2026-04-21		 -2.24 27.45
MTD 29.28
On 2026-04-24		 24.88
On 2026-04-06		 2.89 10.98 26.21
On 2026-04-01		 24.88
On 2026-04-06		 -5.09 26.40
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

29.22 +0.69 +2.42 15,037,230