KDP: Keurig Dr Pepper Inc.

As of Friday, May 30th, 2025

$ 33.45

-- 0 0%

Open: 33.45
High: 33.45
Low: 33.45
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 33.45

+0.72 +2.20%

Open: 32.80
High: 33.50
Low: 32.66
Volume: 12,300,877

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 32.80 33.50 32.66 33.45 12,300,877 +0.72 +2.20
2025-05-28 32.88 33.05 32.63 32.73 7,245,224 -0.14 -0.43
2025-05-27 33.11 33.15 32.75 32.87 11,803,253 -0.05 -0.15
2025-05-23 32.95 33.06 32.67 32.92 8,734,245 -0.09 -0.27
2025-05-22 33.53 33.71 32.97 33.01 8,868,170 -0.58 -1.73
2025-05-21 33.94 33.96 33.43 33.59 8,874,364 -0.28 -0.83
2025-05-20 33.81 33.94 33.76 33.87 7,282,109 +0.04 +0.12
2025-05-19 33.81 33.94 33.74 33.83 8,217,014 +0.01 +0.03
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 33.71
On 2025-05-22		 32.63
On 2025-05-28		 -0.14 -0.42 33.71
On 2025-05-22		 32.63
On 2025-05-28		 -3.20 33.00
10D 33.96
On 2025-05-21		 32.63
On 2025-05-28		 0.73 2.23 33.96
On 2025-05-21		 32.63
On 2025-05-28		 -3.92 33.36
20D 34.71
On 2025-05-05		 32.43
On 2025-05-14		 -1.14 -3.30 34.71
On 2025-05-05		 32.43
On 2025-05-14		 -6.57 33.58
WTD 33.50
On 2025-05-29		 32.63
On 2025-05-28		 0.53 1.61 33.15
On 2025-05-27		 32.63
On 2025-05-28		 -1.57 33.02
MTD 34.71
On 2025-05-05		 32.43
On 2025-05-14		 -1.14 -3.30 34.71
On 2025-05-05		 32.43
On 2025-05-14		 -6.57 33.58
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.11 +0.95 +0.39 741,149
KO

The Coca-Cola Company

71.79 +0.30 +0.41 2,268,394
PFE

Pfizer Inc.

23.41 -0.05 -0.19 4,843,471
VZ

Verizon Communications Inc.

43.70 +0.37 +0.86 1,973,444
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,254.87 +39.14 +0.09 122,479,061
DJTA

Dow Jones Transportation Average

14,721.29 -24.09 -0.16 24,051,350
SPX

S&P 500 Index

5,907.19 -4.98 -0.08
OEX

S&P 100 Index

2,883.90 -1.70 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,332.01 -31.94 -0.15
NYA

NYSE Composite Index

19,745.15 +1.30 +0.01
XAX

NYSE AMEX Composite Index

5,200.29 -11.82 -0.23
RUI

RUSSELL 1000 Index

3,232.33 -3.24 -0.10
RUT

Russell 2000 Index

2,066.42 -8.36 -0.40
RUA

Russell 3000 Index

3,356.54 -3.80 -0.11
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.52 -0.10 -0.46
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.79 -9.26 -0.09
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

33.45 0.00 0.00