KDP: Keurig Dr Pepper Inc.

As of Thursday, May 8th, 2025

$ 34.14

+0.10 +0.29%

Open: 34.12
High: 34.31
Low: 34.00
Volume: 8,187,505
Previous Close on Wednesday, May 7th, 2025

$ 34.04

-0.08 -0.23%

Open: 34.42
High: 34.42
Low: 33.82
Volume: 11,438,415

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 34.12 34.31 34.00 34.14 8,187,388 +0.10 +0.29
2025-05-07 34.42 34.42 33.82 34.04 11,438,415 -0.08 -0.23
2025-05-06 34.34 34.40 33.98 34.12 15,194,461 -0.33 -0.96
2025-05-05 34.59 34.71 34.27 34.45 48,690,119 +0.04 +0.12
2025-05-02 34.05 34.64 34.02 34.41 38,556,682 +0.37 +1.09
2025-05-01 34.29 34.39 33.99 34.04 9,453,714 -0.55 -1.59
2025-04-30 34.50 34.74 33.92 34.59 11,595,000 +0.36 +1.05
2025-04-29 34.07 34.37 33.56 34.23 11,576,171 +0.19 +0.56
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 34.71
On 2025-05-05		 33.82
On 2025-05-07		 0.10 0.29 34.71
On 2025-05-05		 33.82
On 2025-05-07		 -2.55 34.23
10D 34.76
On 2025-04-25		 33.56
On 2025-04-29		 -0.32 -0.93 34.76
On 2025-04-25		 33.56
On 2025-04-29		 -3.45 34.25
20D 35.90
On 2025-04-15		 33.56
On 2025-04-29		 -0.55 -1.59 35.90
On 2025-04-15		 33.56
On 2025-04-29		 -6.51 34.72
WTD 34.71
On 2025-05-05		 33.82
On 2025-05-07		 -0.27 -0.78 34.71
On 2025-05-05		 33.82
On 2025-05-07		 -2.55 34.19
MTD 34.71
On 2025-05-05		 33.82
On 2025-05-07		 -0.45 -1.30 34.71
On 2025-05-05		 33.82
On 2025-05-07		 -2.55 34.20
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

34.14 +0.10 +0.29 8,187,505