KDP: Keurig Dr Pepper Inc.

As of Friday, July 26th, 2024

$ 33.74

+0.53 +1.60%

Open: 33.20
High: 33.87
Low: 33.08
Volume: 12,629,817
Previous Close on Thursday, July 25th, 2024

$ 33.21

+0.44 +1.34%

Open: 33.88
High: 34.61
Low: 33.08
Volume: 17,651,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 33.20 33.87 33.08 33.74 12,629,817 +0.53 +1.60
2024-07-25 33.88 34.61 33.08 33.21 17,651,196 +0.44 +1.34
2024-07-24 32.76 32.84 32.27 32.77 11,111,616 +0.14 +0.43
2024-07-23 32.78 32.96 32.56 32.63 6,725,513 -0.20 -0.61
2024-07-22 32.98 33.12 32.75 32.83 7,274,718 -0.15 -0.45
2024-07-19 33.39 33.43 32.73 32.98 4,526,495 -0.16 -0.48
2024-07-18 33.02 33.61 32.95 33.14 6,336,072 +0.06 +0.18
2024-07-17 32.87 33.18 32.79 33.08 12,879,912 +0.42 +1.29
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 34.61
On 2024-07-25		 32.27
On 2024-07-24		 0.76 2.30 34.61
On 2024-07-25		 33.08
On 2024-07-26		 -4.42 33.04
10D 34.61
On 2024-07-25		 32.27
On 2024-07-24		 1.12 3.43 34.61
On 2024-07-25		 33.08
On 2024-07-26		 -4.42 32.97
20D 34.61
On 2024-07-25		 31.80
On 2024-07-11		 -0.38 -1.11 33.87
On 2024-06-28		 31.80
On 2024-07-11		 -6.11 32.77
WTD 34.61
On 2024-07-25		 32.27
On 2024-07-24		 0.76 2.30 34.61
On 2024-07-25		 33.08
On 2024-07-26		 -4.42 33.04
MTD 34.61
On 2024-07-25		 31.80
On 2024-07-11		 0.34 1.02 33.61
On 2024-07-01		 31.80
On 2024-07-11		 -5.39 32.73
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

33.74 +0.53 +1.60 12,629,817