KDP: Keurig Dr Pepper Inc.

As of Monday, April 22nd, 2024

$ 31.76

+0.26 +0.83%

Open: 31.68
High: 31.77
Low: 31.42
Volume: 7,411,445
Previous Close on Friday, April 19th, 2024

$ 31.50

+0.37 +1.19%

Open: 31.23
High: 31.60
Low: 31.02
Volume: 8,631,528
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-22 31.68 31.77 31.42 31.76 7,411,445 +0.26 +0.83
2024-04-19 31.23 31.60 31.02 31.50 8,631,528 +0.37 +1.19
2024-04-18 31.07 31.17 30.80 31.13 7,467,908 +0.25 +0.81
2024-04-17 30.81 30.91 30.52 30.88 10,021,124 +0.44 +1.45
2024-04-16 30.42 30.55 30.21 30.44 10,322,528 +0.01 +0.03
2024-04-15 30.33 30.53 30.21 30.43 10,264,681 +0.21 +0.69
2024-04-12 30.79 30.81 30.18 30.22 9,627,874 -0.60 -1.95
2024-04-11 30.74 31.15 30.68 30.82 6,845,643 +0.17 +0.55

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.77
On 2024-04-22
30.21
On 2024-04-16
1.33 4.37 30.55
On 2024-04-16
30.55
On 2024-04-16
0.00 31.14
10D 31.77
On 2024-04-22
30.18
On 2024-04-12
0.96 3.12 31.15
On 2024-04-11
30.18
On 2024-04-12
-3.11 30.88
20D 31.77
On 2024-04-22
29.86
On 2024-03-25
1.96 6.58 31.38
On 2024-04-02
30.18
On 2024-04-12
-3.82 30.84
WTD 31.77
On 2024-04-22
31.42
On 2024-04-22
0.26 0.83 -- -- -- 31.76
MTD 31.77
On 2024-04-22
30.18
On 2024-04-12
1.09 3.55 31.38
On 2024-04-02
30.18
On 2024-04-12
-3.82 30.89
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,953
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,599
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,643,910
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,077,569
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96