KDP: Keurig Dr Pepper Inc.

As of Friday, May 15th, 2026

$ 28.93

-0.17 -0.58%

Open: 29.33
High: 29.33
Low: 28.77
Volume: 7,719,458
Previous Close on Thursday, May 14th, 2026

$ 29.10

-0.21 -0.72%

Open: 29.45
High: 29.50
Low: 28.91
Volume: 7,648,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 29.33 29.33 28.77 28.93 7,719,458 -0.17 -0.58
2026-05-14 29.45 29.50 28.91 29.10 7,648,716 -0.21 -0.72
2026-05-13 29.13 29.68 29.00 29.31 8,283,274 +0.14 +0.48
2026-05-12 28.93 29.45 28.74 29.17 9,225,113 +0.46 +1.60
2026-05-11 28.83 29.00 28.55 28.71 9,674,291 -0.12 -0.42
2026-05-08 28.52 29.17 28.46 28.83 9,053,766 +0.31 +1.09
2026-05-07 28.44 28.72 27.84 28.52 9,334,895 -0.04 -0.14
2026-05-06 28.81 29.14 28.28 28.56 11,810,569 -0.36 -1.24
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 29.68
On 2026-05-13		 28.55
On 2026-05-11		 0.10 0.35 29.68
On 2026-05-13		 28.77
On 2026-05-15		 -3.05 29.04
10D 29.68
On 2026-05-13		 27.84
On 2026-05-07		 -0.16 -0.55 29.33
On 2026-05-04		 27.84
On 2026-05-07		 -5.06 28.89
20D 29.68
On 2026-05-13		 26.21
On 2026-04-21		 2.40 9.05 29.58
On 2026-04-30		 27.84
On 2026-05-07		 -5.87 28.53
WTD 29.68
On 2026-05-13		 28.55
On 2026-05-11		 0.10 0.35 29.68
On 2026-05-13		 28.77
On 2026-05-15		 -3.05 29.04
MTD 29.68
On 2026-05-13		 27.84
On 2026-05-07		 -0.47 -1.60 29.57
On 2026-05-01		 27.84
On 2026-05-07		 -5.85 28.91
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

28.93 -0.17 -0.58 7,719,458