KDP: Keurig Dr Pepper Inc.

As of Friday, July 18th, 2025

$ 33.54

-0.35 -1.03%

Open: 33.95
High: 34.10
Low: 33.52
Volume: 7,616,180
Previous Close on Thursday, July 17th, 2025

$ 33.89

+0.68 +2.05%

Open: 33.22
High: 33.92
Low: 33.12
Volume: 7,941,884
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 33.95 34.10 33.52 33.54 7,616,180 -0.35 -1.03
2025-07-17 33.22 33.92 33.12 33.89 7,941,884 +0.68 +2.05
2025-07-16 32.76 33.26 32.70 33.21 8,816,046 +0.47 +1.44
2025-07-15 33.28 33.31 32.71 32.74 10,900,741 -0.52 -1.56
2025-07-14 33.48 33.48 33.05 33.26 8,447,319 -0.23 -0.69
2025-07-11 33.50 33.65 33.27 33.49 7,878,132 -0.16 -0.48
2025-07-10 33.54 33.74 33.03 33.65 13,439,471 0.00 0.00
2025-07-09 34.07 34.08 33.19 33.65 13,571,808 -0.38 -1.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.10
On 2025-07-18
32.70
On 2025-07-16
0.05 0.15 33.48
On 2025-07-14
32.70
On 2025-07-16
-2.33 33.33
10D 34.14
On 2025-07-08
32.70
On 2025-07-16
-0.25 -0.74 34.14
On 2025-07-08
32.70
On 2025-07-16
-4.20 33.52
20D 34.14
On 2025-07-08
32.60
On 2025-06-27
0.33 0.99 34.14
On 2025-07-08
32.70
On 2025-07-16
-4.20 33.44
WTD 34.10
On 2025-07-18
32.70
On 2025-07-16
0.05 0.15 33.48
On 2025-07-14
32.70
On 2025-07-16
-2.33 33.33
MTD 34.14
On 2025-07-08
32.70
On 2025-07-16
0.48 1.45 34.14
On 2025-07-08
32.70
On 2025-07-16
-4.20 33.57
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

56.56 +0.63 +1.13 525,187
LII

Lennox International Inc.

609.43 -2.42 -0.40 221,551
CHE

Chemed Corporation

451.30 -6.16 -1.35 101,117
TIGR

UP Fintech Holding Limited

10.58 +0.66 +6.65 16,630,924
KDP

Keurig Dr Pepper Inc.

33.54 -0.35 -1.03 7,616,180