KDP: Keurig Dr Pepper Inc.

As of Thursday, October 9th, 2025

$ 25.85

+0.27 +1.06%

Open: 25.67
High: 26.01
Low: 25.48
Volume: 19,256,509
Previous Close on Wednesday, October 8th, 2025

$ 25.58

+0.25 +0.99%

Open: 25.29
High: 25.60
Low: 25.11
Volume: 13,020,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 25.67 26.01 25.48 25.85 19,256,509 +0.27 +1.06
2025-10-08 25.29 25.60 25.11 25.58 13,020,042 +0.25 +0.99
2025-10-07 25.28 25.50 25.03 25.33 14,996,937 +0.03 +0.12
2025-10-06 25.80 25.83 25.19 25.30 22,923,260 -0.54 -2.09
2025-10-03 25.70 25.99 25.67 25.84 10,324,001 +0.10 +0.39
2025-10-02 25.56 25.76 25.27 25.74 12,956,956 +0.14 +0.55
2025-10-01 25.59 25.87 25.56 25.60 15,741,770 +0.09 +0.35
2025-09-30 25.65 25.73 25.42 25.51 17,927,499 -0.16 -0.62
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 26.01
On 2025-10-09		 25.03
On 2025-10-07		 0.11 0.43 25.99
On 2025-10-03		 25.03
On 2025-10-07		 -3.68 25.58
10D 26.01
On 2025-10-09		 25.03
On 2025-10-07		 0.10 0.39 25.99
On 2025-10-03		 25.03
On 2025-10-07		 -3.68 25.59
20D 27.59
On 2025-09-12		 25.03
On 2025-10-07		 -1.74 -6.31 27.59
On 2025-09-12		 25.03
On 2025-10-07		 -9.28 26.14
WTD 26.01
On 2025-10-09		 25.03
On 2025-10-07		 0.01 0.04 25.83
On 2025-10-06		 25.03
On 2025-10-07		 -3.08 25.52
MTD 26.01
On 2025-10-09		 25.03
On 2025-10-07		 0.34 1.33 25.99
On 2025-10-03		 25.03
On 2025-10-07		 -3.68 25.61
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

25.85 +0.27 +1.06 19,256,509