KDP: Keurig Dr Pepper Inc.

As of Wednesday, November 20th, 2024

$ 32.04

+0.52 +1.65%

Open: 31.49
High: 32.06
Low: 31.32
Volume: 8,490,580
Previous Close on Tuesday, November 19th, 2024

$ 31.52

+0.28 +0.90%

Open: 31.30
High: 31.56
Low: 30.91
Volume: 10,810,690

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 31.49 32.06 31.32 32.04 8,490,580 +0.52 +1.65
2024-11-19 31.30 31.56 30.91 31.52 10,810,690 +0.28 +0.90
2024-11-18 31.89 31.90 31.15 31.24 16,061,935 -0.42 -1.33
2024-11-15 33.29 33.32 31.48 31.66 17,313,152 -1.72 -5.15
2024-11-14 33.50 33.68 33.34 33.38 9,298,031 -0.18 -0.54
2024-11-13 33.21 33.71 33.01 33.56 9,806,678 +0.22 +0.66
2024-11-12 33.13 33.51 32.98 33.34 8,977,883 +0.14 +0.42
2024-11-11 32.86 33.22 32.71 33.20 7,334,076 +0.32 +0.97
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 33.68
On 2024-11-14		 30.91
On 2024-11-19		 -1.52 -4.53 33.68
On 2024-11-14		 30.91
On 2024-11-19		 -8.24 31.97
10D 33.71
On 2024-11-13		 30.91
On 2024-11-19		 -0.94 -2.85 33.71
On 2024-11-13		 30.91
On 2024-11-19		 -8.32 32.57
20D 35.78
On 2024-10-24		 30.91
On 2024-11-19		 -4.66 -12.70 35.78
On 2024-10-24		 30.91
On 2024-11-19		 -13.62 32.95
WTD 32.06
On 2024-11-20		 30.91
On 2024-11-19		 0.38 1.20 31.90
On 2024-11-18		 30.91
On 2024-11-19		 -3.12 31.60
MTD 33.71
On 2024-11-13		 30.91
On 2024-11-19		 -0.91 -2.76 33.71
On 2024-11-13		 30.91
On 2024-11-19		 -8.32 32.63
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

32.04 +0.52 +1.65 8,490,580