KDP: Keurig Dr Pepper Inc.

As of Wednesday, January 7th, 2026

$ 27.25

-0.09 -0.33%

Open: 27.39
High: 27.49
Low: 27.09
Volume: 9,316,407
Previous Close on Tuesday, January 6th, 2026

$ 27.34

+0.02 +0.07%

Open: 27.23
High: 27.48
Low: 26.97
Volume: 9,692,863

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-07 27.39 27.49 27.09 27.25 9,316,169 -0.09 -0.33
2026-01-06 27.23 27.48 26.97 27.34 9,692,863 +0.02 +0.07
2026-01-05 27.64 27.70 27.05 27.32 10,836,533 -0.41 -1.48
2026-01-02 27.82 27.97 27.69 27.73 6,751,950 -0.28 -1.00
2025-12-31 28.10 28.25 28.00 28.01 5,834,208 -0.14 -0.50
2025-12-30 28.11 28.25 28.08 28.15 5,928,830 -0.01 -0.04
2025-12-29 28.12 28.40 28.05 28.16 6,961,707 +0.06 +0.21
2025-12-26 27.97 28.11 27.90 28.10 4,014,835 +0.10 +0.36
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 28.25
On 2025-12-31		 26.97
On 2026-01-06		 -0.90 -3.20 28.25
On 2025-12-31		 26.97
On 2026-01-06		 -4.51 27.53
10D 28.40
On 2025-12-29		 26.97
On 2026-01-06		 -0.99 -3.51 28.40
On 2025-12-29		 26.97
On 2026-01-06		 -5.04 27.80
20D 29.90
On 2025-12-09		 26.97
On 2026-01-06		 -1.75 -6.03 29.90
On 2025-12-09		 26.97
On 2026-01-06		 -9.80 28.28
WTD 27.70
On 2026-01-05		 26.97
On 2026-01-06		 -0.48 -1.73 27.70
On 2026-01-05		 26.97
On 2026-01-06		 -2.64 27.30
MTD 27.97
On 2026-01-02		 26.97
On 2026-01-06		 -0.76 -2.71 27.97
On 2026-01-02		 26.97
On 2026-01-06		 -3.56 27.41
As of Wednesday, January 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.64 -3.90 -1.19 4,308,167
KO

The Coca-Cola Company

67.54 -0.30 -0.44 20,170,392
PFE

Pfizer Inc.

25.28 -0.15 -0.59 51,284,846
VZ

Verizon Communications Inc.

40.13 -0.17 -0.42 26,742,261
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,996.08 -466.00 -0.94 506,186,604
DJTA

Dow Jones Transportation Average

17,861.74 -171.80 -0.95 173,613,040
SPX

S&P 500 Index

6,920.93 -23.89 -0.34
OEX

S&P 100 Index

3,451.35 -1.32 -0.04
NDX

NASDAQ 100 Index

25,653.90 +14.19 +0.06
NYA

NYSE Composite Index

22,341.23 -229.59 -1.02
XAX

NYSE AMEX Composite Index

6,984.95 -19.29 -0.28
RUI

RUSSELL 1000 Index

3,779.92 -13.40 -0.35
RUT

Russell 2000 Index

2,575.42 -7.47 -0.29
RUA

Russell 3000 Index

3,935.98 -13.84 -0.35
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.23 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 +0.32 +1.54
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.44 +2.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,960.37 +5.98 +0.05
 
Recent
Ticker Last Chg %Chg Volume
FHN

First Horizon National Corporation

24.59 -0.08 -0.32 4,926,912
KDP

Keurig Dr Pepper Inc.

27.25 -0.09 -0.33 9,316,407