KDP: Keurig Dr Pepper Inc.
$ 35.11 |
|
-0.28 -0.79% |
|
| Open: | 35.60 |
| High: | 35.71 |
| Low: | 35.01 |
| Volume: | 9,608,663 |
$ 35.39
-0.32 -0.90%
| Open: | 35.82 |
| High: | 35.90 |
| Low: | 35.35 |
| Volume: | 7,414,106 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 35.60 | 35.71 | 35.01 | 35.11 | 9,608,563 | -0.28 | -0.79 |
| 2025-04-15 | 35.82 | 35.90 | 35.35 | 35.39 | 7,414,106 | -0.32 | -0.90 |
| 2025-04-14 | 35.25 | 35.84 | 35.10 | 35.71 | 11,266,983 | +0.55 | +1.56 |
| 2025-04-11 | 35.00 | 35.42 | 34.49 | 35.16 | 11,236,285 | +0.41 | +1.18 |
| 2025-04-10 | 34.72 | 35.28 | 34.23 | 34.75 | 14,380,232 | +0.06 | +0.17 |
| 2025-04-09 | 33.67 | 34.89 | 33.10 | 34.69 | 20,167,206 | +1.12 | +3.34 |
| 2025-04-08 | 33.81 | 34.32 | 33.25 | 33.57 | 18,111,508 | -0.03 | -0.09 |
| 2025-04-07 | 33.22 | 34.10 | 32.71 | 33.60 | 17,218,851 | -0.21 | -0.62 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 35.90 On 2025-04-15 |
34.23 On 2025-04-10 |
0.42 | 1.21 | 35.90 On 2025-04-15 |
35.01 On 2025-04-16 |
-2.48 | 35.22 |
| 10D | 36.12 On 2025-04-04 |
32.71 On 2025-04-07 |
-0.03 | -0.09 | 36.12 On 2025-04-04 |
32.71 On 2025-04-07 |
-9.44 | 34.74 |
| 20D | 36.12 On 2025-04-04 |
32.71 On 2025-04-07 |
1.64 | 4.90 | 36.12 On 2025-04-04 |
32.71 On 2025-04-07 |
-9.44 | 34.42 |
| WTD | 35.90 On 2025-04-15 |
35.01 On 2025-04-16 |
-0.05 | -0.14 | 35.90 On 2025-04-15 |
35.01 On 2025-04-16 |
-2.48 | 35.40 |
| MTD | 36.12 On 2025-04-04 |
32.71 On 2025-04-07 |
0.89 | 2.60 | 36.12 On 2025-04-04 |
32.71 On 2025-04-07 |
-9.44 | 34.79 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |