KDP: Keurig Dr Pepper Inc.
$ 33.54 |
|
-0.35 -1.03% |
|
| Open: | 33.95 |
| High: | 34.10 |
| Low: | 33.52 |
| Volume: | 7,616,180 |
$ 33.89
+0.68 +2.05%
| Open: | 33.22 |
| High: | 33.92 |
| Low: | 33.12 |
| Volume: | 7,941,884 |
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 |
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 |