KDP: Keurig Dr Pepper Inc.

As of Friday, June 26th, 2026

$ 33.40

+0.88 +2.71%

Open: 32.67
High: 33.66
Low: 32.61
Volume: 53,646,669
Previous Close on Thursday, June 25th, 2026

$ 32.52

+1.14 +3.62%

Open: 31.82
High: 32.58
Low: 31.72
Volume: 20,092,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-26 32.67 33.66 32.61 33.40 53,646,669 +0.88 +2.71
2026-06-25 31.82 32.58 31.72 32.52 20,092,722 +1.14 +3.62
2026-06-24 31.13 31.76 30.99 31.39 15,891,159 +0.52 +1.67
2026-06-23 30.87 31.19 29.83 30.87 17,832,931 0.00 0.00
2026-06-22 30.80 31.23 30.60 30.87 12,346,539 +0.11 +0.36
2026-06-18 31.13 31.24 30.63 30.76 21,123,666 -0.13 -0.42
2026-06-17 31.86 32.23 30.85 30.89 15,360,641 -1.11 -3.47
2026-06-16 31.79 32.31 31.75 32.00 12,204,784 +0.23 +0.72
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 33.66
On 2026-06-26		 29.83
On 2026-06-23		 2.64 8.58 31.23
On 2026-06-22		 29.83
On 2026-06-23		 -4.47 31.81
10D 33.66
On 2026-06-26		 29.83
On 2026-06-23		 2.17 6.95 32.31
On 2026-06-16		 29.83
On 2026-06-23		 -7.68 31.62
20D 33.66
On 2026-06-26		 29.67
On 2026-06-01		 3.36 11.19 32.31
On 2026-06-16		 29.83
On 2026-06-23		 -7.68 31.15
WTD 33.66
On 2026-06-26		 29.83
On 2026-06-23		 2.64 8.58 31.23
On 2026-06-22		 29.83
On 2026-06-23		 -4.47 31.81
MTD 33.66
On 2026-06-26		 29.67
On 2026-06-01		 3.37 11.22 32.31
On 2026-06-16		 29.83
On 2026-06-23		 -7.68 31.21
As of Friday, June 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.00 -2.36 -0.64 7,642,305
KO

The Coca-Cola Company

82.63 +2.21 +2.75 53,185,372
PFE

Pfizer Inc.

24.29 +0.62 +2.62 58,900,519
VZ

Verizon Communications Inc.

46.54 +0.47 +1.02 37,256,575
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,876.11 -44.51 -0.09 1,297,695,523
DJTA

Dow Jones Transportation Average

21,825.83 -106.64 -0.49 147,406,951
SPX

S&P 500 Index

7,354.02 -3.47 -0.05
OEX

S&P 100 Index

3,589.20 +6.40 +0.18
NDX

NASDAQ 100 Index

29,118.24 -322.08 -1.09
NYA

NYSE Composite Index

23,689.23 +78.51 +0.33
XAX

NYSE AMEX Composite Index

7,819.99 +10.01 +0.13
RUI

RUSSELL 1000 Index

4,013.81 +3.62 +0.09
RUT

Russell 2000 Index

3,010.08 +2.23 +0.07
RUA

Russell 3000 Index

4,198.43 +3.75 +0.09
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 -0.20 -0.98
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

33.40 +0.88 +2.71 53,646,669