KDP: Keurig Dr Pepper Inc.

As of Wednesday, March 19th, 2025

$ 33.47

-0.12 -0.36%

Open: 33.48
High: 33.68
Low: 33.14
Volume: 12,171,861
Previous Close on Tuesday, March 18th, 2025

$ 33.59

-0.25 -0.74%

Open: 33.84
High: 33.89
Low: 33.53
Volume: 10,844,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 33.48 33.68 33.14 33.47 12,171,861 -0.12 -0.36
2025-03-18 33.84 33.89 33.53 33.59 10,844,432 -0.25 -0.74
2025-03-17 33.53 33.99 33.52 33.84 9,010,967 +0.25 +0.74
2025-03-14 32.99 33.69 32.92 33.59 12,289,585 +0.48 +1.45
2025-03-13 32.83 33.13 32.36 33.11 12,554,846 +0.30 +0.91
2025-03-12 32.81 33.05 32.49 32.81 10,319,520 -0.43 -1.29
2025-03-11 32.64 33.43 32.38 33.24 16,307,851 +0.70 +2.15
2025-03-10 33.59 34.05 32.40 32.54 21,283,145 -0.80 -2.40
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 33.99
On 2025-03-17		 32.36
On 2025-03-13		 0.66 2.01 33.99
On 2025-03-17		 33.14
On 2025-03-19		 -2.50 33.52
10D 34.07
On 2025-03-07		 32.36
On 2025-03-13		 0.17 0.51 34.07
On 2025-03-07		 32.36
On 2025-03-13		 -5.02 33.31
20D 35.97
On 2025-02-25		 32.36
On 2025-03-13		 0.69 2.10 35.97
On 2025-02-25		 32.36
On 2025-03-13		 -10.02 33.56
WTD 33.99
On 2025-03-17		 33.14
On 2025-03-19		 -0.12 -0.36 33.99
On 2025-03-17		 33.14
On 2025-03-19		 -2.50 33.63
MTD 34.58
On 2025-03-04		 32.36
On 2025-03-13		 -0.05 -0.15 34.58
On 2025-03-04		 32.36
On 2025-03-13		 -6.41 33.39
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.57 +4.78 +2.38 3,562,613
KO

The Coca-Cola Company

69.28 -0.10 -0.14 14,777,770
PFE

Pfizer Inc.

26.21 -0.10 -0.38 42,495,080
VZ

Verizon Communications Inc.

43.94 -0.29 -0.66 14,326,805
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,964.63 +383.32 +0.92 577,536,904
DJTA

Dow Jones Transportation Average

14,691.92 +72.32 +0.49 146,301,242
SPX

S&P 500 Index

5,675.29 +60.63 +1.08
OEX

S&P 100 Index

2,743.16 +31.18 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,736.66 +253.30 +1.30
NYA

NYSE Composite Index

19,581.32 +159.74 +0.82
XAX

NYSE AMEX Composite Index

5,118.39 +64.79 +1.28
RUI

RUSSELL 1000 Index

3,105.70 +35.01 +1.14
RUT

Russell 2000 Index

2,082.08 +32.14 +1.57
RUA

Russell 3000 Index

3,231.80 +37.04 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.43 -1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.78 -3.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.83 -1.14 -5.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,780.30 +79.70 +0.82
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

33.47 -0.12 -0.36 12,171,861