KDP: Keurig Dr Pepper Inc.

As of Wednesday, December 17th, 2025

$ 28.05

-0.54 -1.89%

Open: 28.50
High: 28.73
Low: 28.02
Volume: 15,445,712
Previous Close on Tuesday, December 16th, 2025

$ 28.59

-0.64 -2.19%

Open: 29.34
High: 29.47
Low: 28.43
Volume: 17,037,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-17 28.50 28.73 28.02 28.05 15,445,712 -0.54 -1.89
2025-12-16 29.34 29.47 28.43 28.59 17,037,648 -0.64 -2.19
2025-12-15 29.36 29.48 28.76 29.23 22,199,642 -0.28 -0.95
2025-12-12 29.57 29.67 29.21 29.51 16,076,680 +0.04 +0.14
2025-12-11 29.56 29.71 29.39 29.47 13,499,132 -0.06 -0.20
2025-12-10 29.07 29.61 29.07 29.53 18,035,364 +0.47 +1.62
2025-12-09 29.06 29.90 28.77 29.06 21,252,954 +0.06 +0.21
2025-12-08 28.56 29.12 28.56 29.00 15,634,333 +0.31 +1.08
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 29.71
On 2025-12-11		 28.02
On 2025-12-17		 -1.48 -5.01 29.71
On 2025-12-11		 28.02
On 2025-12-17		 -5.71 28.97
10D 29.90
On 2025-12-09		 28.02
On 2025-12-17		 -0.28 -0.99 29.90
On 2025-12-09		 28.02
On 2025-12-17		 -6.30 28.97
20D 29.90
On 2025-12-09		 26.73
On 2025-11-19		 0.63 2.30 29.90
On 2025-12-09		 28.02
On 2025-12-17		 -6.30 28.31
WTD 29.48
On 2025-12-15		 28.02
On 2025-12-17		 -1.46 -4.95 29.48
On 2025-12-15		 28.02
On 2025-12-17		 -4.97 28.62
MTD 29.90
On 2025-12-09		 27.77
On 2025-12-01		 0.15 0.54 29.90
On 2025-12-09		 28.02
On 2025-12-17		 -6.30 28.80
As of Wednesday, December 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.18 -6.55 -2.19 3,626,041
KO

The Coca-Cola Company

70.67 +0.30 +0.43 13,498,212
PFE

Pfizer Inc.

25.04 -0.49 -1.92 58,892,867
VZ

Verizon Communications Inc.

40.88 +0.13 +0.32 21,598,605
VIX

CBOE Volatility Index

17.69 +1.21 +7.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,885.97 -228.29 -0.47 534,021,354
DJTA

Dow Jones Transportation Average

17,371.42 -90.74 -0.52 141,984,650
SPX

S&P 500 Index

6,721.43 -78.83 -1.16
OEX

S&P 100 Index

3,358.75 -44.62 -1.31
NDX

NASDAQ 100 Index

24,647.61 -485.33 -1.93
NYA

NYSE Composite Index

21,756.12 -85.96 -0.39
XAX

NYSE AMEX Composite Index

6,782.30 -69.60 -1.02
RUI

RUSSELL 1000 Index

3,669.38 -41.49 -1.12
RUT

Russell 2000 Index

2,492.29 -27.01 -1.07
RUA

Russell 3000 Index

3,820.33 -43.12 -1.12
VIX

CBOE Volatility Index

17.69 +1.21 +7.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 +0.19 +0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.17 +0.20 +0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.46 +2.34
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,596.29 -172.28 -1.46
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

28.05 -0.54 -1.89 15,445,712