KDP: Keurig Dr Pepper Inc.

As of Friday, August 21st, 2026

$ 32.04

+0.38 +1.20%

Open: 31.80
High: 32.15
Low: 31.60
Volume: 7,131,866
Previous Close on Thursday, August 20th, 2026

$ 31.66

+0.60 +1.93%

Open: 31.14
High: 32.00
Low: 31.00
Volume: 10,551,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 31.80 32.15 31.60 32.04 7,131,866 +0.38 +1.20
2026-08-20 31.14 32.00 31.00 31.66 10,551,723 +0.60 +1.93
2026-08-19 31.03 31.40 30.66 31.06 7,382,857 +0.27 +0.88
2026-08-18 30.70 31.09 30.35 30.79 12,564,898 +0.51 +1.68
2026-08-17 30.93 31.03 30.03 30.28 10,102,332 -1.16 -3.69
2026-08-14 31.27 32.11 31.14 31.44 13,698,609 +0.32 +1.03
2026-08-13 30.06 31.15 30.01 31.12 12,207,837 +1.56 +5.28
2026-08-12 29.12 29.67 28.95 29.56 17,128,272 +0.38 +1.30
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 32.15
On 2026-08-21		 30.03
On 2026-08-17		 0.60 1.91 31.03
On 2026-08-17		 31.03
On 2026-08-17		 0.00 31.17
10D 32.15
On 2026-08-21		 28.66
On 2026-08-11		 2.03 6.76 32.11
On 2026-08-14		 30.03
On 2026-08-17		 -6.48 30.64
20D 33.14
On 2026-08-06		 28.66
On 2026-08-11		 2.36 7.95 33.14
On 2026-08-06		 28.66
On 2026-08-11		 -13.53 30.75
WTD 32.15
On 2026-08-21		 30.03
On 2026-08-17		 0.60 1.91 31.03
On 2026-08-17		 31.03
On 2026-08-17		 0.00 31.17
MTD 33.14
On 2026-08-06		 28.66
On 2026-08-11		 0.92 2.96 33.14
On 2026-08-06		 28.66
On 2026-08-11		 -13.53 30.64
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

32.04 +0.38 +1.20 7,131,866