KDP: Keurig Dr Pepper Inc.

As of Thursday, September 18th, 2025

$ 27.26

-- 0 0%

Open: 27.26
High: 27.26
Low: 27.26
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 27.26

+0.30 +1.11%

Open: 27.02
High: 27.47
Low: 26.96
Volume: 22,946,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 27.02 27.47 26.96 27.26 22,946,507 +0.30 +1.11
2025-09-16 26.74 27.09 26.58 26.96 20,143,323 +0.21 +0.79
2025-09-15 27.34 27.40 26.69 26.75 31,870,731 -0.48 -1.76
2025-09-12 27.56 27.59 27.02 27.23 15,058,856 -0.36 -1.30
2025-09-11 27.40 27.79 27.33 27.59 15,306,828 +0.15 +0.55
2025-09-10 27.46 27.48 27.10 27.44 18,332,833 -0.17 -0.62
2025-09-09 27.64 27.86 27.46 27.61 18,988,331 -0.02 -0.07
2025-09-08 28.59 28.63 27.24 27.63 33,600,198 -1.02 -3.56
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 27.79
On 2025-09-11		 26.58
On 2025-09-16		 -0.18 -0.66 27.79
On 2025-09-11		 26.58
On 2025-09-16		 -4.35 27.16
10D 29.39
On 2025-09-04		 26.58
On 2025-09-16		 -1.83 -6.29 29.39
On 2025-09-04		 26.58
On 2025-09-16		 -9.56 27.64
20D 35.94
On 2025-08-20		 26.58
On 2025-09-16		 -7.92 -22.51 35.94
On 2025-08-20		 26.58
On 2025-09-16		 -26.03 29.40
WTD 27.47
On 2025-09-17		 26.58
On 2025-09-16		 0.03 0.11 27.40
On 2025-09-15		 26.58
On 2025-09-16		 -2.99 26.99
MTD 29.39
On 2025-09-04		 26.58
On 2025-09-16		 -1.83 -6.29 29.39
On 2025-09-04		 26.58
On 2025-09-16		 -9.56 27.86
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.31 +5.81 +2.01 1,350,230
KO

The Coca-Cola Company

66.92 -0.12 -0.18 4,455,112
PFE

Pfizer Inc.

24.09 +0.04 +0.15 11,561,635
VZ

Verizon Communications Inc.

43.79 -0.43 -0.96 4,989,541
VIX

CBOE Volatility Index

15.70 -0.02 -0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,182.64 +164.32 +0.36 188,640,049
DJTA

Dow Jones Transportation Average

15,634.26 +131.99 +0.85 59,527,189
SPX

S&P 500 Index

6,644.49 +44.14 +0.67
OEX

S&P 100 Index

3,310.88 +18.05 +0.55
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,526.69 +303.00 +1.25
NYA

NYSE Composite Index

21,512.20 +72.30 +0.34
XAX

NYSE AMEX Composite Index

6,959.52 -31.08 -0.44
RUI

RUSSELL 1000 Index

3,639.46 +25.80 +0.71
RUT

Russell 2000 Index

2,447.93 +40.59 +1.69
RUA

Russell 3000 Index

3,787.56 +28.41 +0.76
VIX

CBOE Volatility Index

15.70 -0.02 -0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.94 -0.18 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 -0.07 -0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.39 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,395.12 +189.77 +1.69
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

27.26 0.00 0.00