KDP: Keurig Dr Pepper Inc.

As of Friday, August 8th, 2025

$ 34.42

+0.52 +1.53%

Open: 33.90
High: 34.44
Low: 33.90
Volume: 6,658,995
Previous Close on Thursday, August 7th, 2025

$ 33.90

+0.49 +1.47%

Open: 33.58
High: 34.02
Low: 33.44
Volume: 6,566,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 33.90 34.44 33.90 34.42 6,658,995 +0.52 +1.53
2025-08-07 33.58 34.02 33.44 33.90 6,566,648 +0.49 +1.47
2025-08-06 33.38 33.64 33.08 33.41 8,083,038 +0.09 +0.27
2025-08-05 33.29 33.81 33.28 33.32 9,618,863 +0.05 +0.15
2025-08-04 33.25 33.45 32.92 33.27 9,063,026 -0.05 -0.15
2025-08-01 32.88 33.48 32.79 33.32 11,675,110 +0.67 +2.05
2025-07-31 33.48 33.61 32.55 32.65 11,677,461 -1.17 -3.46
2025-07-30 33.89 34.43 33.72 33.82 11,132,869 -0.03 -0.09
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 34.44
On 2025-08-08		 32.92
On 2025-08-04		 1.10 3.30 33.81
On 2025-08-05		 33.08
On 2025-08-06		 -2.14 33.66
10D 34.44
On 2025-08-08		 32.55
On 2025-07-31		 1.15 3.46 34.43
On 2025-07-30		 32.55
On 2025-07-31		 -5.46 33.49
20D 34.44
On 2025-08-08		 32.55
On 2025-07-31		 0.93 2.78 34.43
On 2025-07-30		 32.55
On 2025-07-31		 -5.46 33.45
WTD 34.44
On 2025-08-08		 32.92
On 2025-08-04		 1.10 3.30 33.81
On 2025-08-05		 33.08
On 2025-08-06		 -2.14 33.66
MTD 34.44
On 2025-08-08		 32.79
On 2025-08-01		 1.77 5.42 33.81
On 2025-08-05		 33.08
On 2025-08-06		 -2.14 33.61
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MPC

Marathon Petroleum Corporation

160.84 -0.67 -0.41 1,278,166
LII

Lennox International Inc.

582.19 -11.67 -1.97 243,460
CHE

Chemed Corporation

435.33 +0.42 +0.10 148,415
TIGR

UP Fintech Holding Limited

10.01 +0.01 +0.10 1,871,279
KDP

Keurig Dr Pepper Inc.

34.42 +0.52 +1.53 6,658,995