KDP: Keurig Dr Pepper Inc.

As of Wednesday, October 21st, 2026

$ 34.37

-0.26 -0.75%

Open: 34.59
High: 34.72
Low: 34.33
Volume: 10,775,279
Previous Close on Tuesday, October 20th, 2026

$ 34.63

+0.17 +0.49%

Open: 34.56
High: 34.89
Low: 34.25
Volume: 18,643,132

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-21 34.59 34.72 34.33 34.37 10,775,279 -0.26 -0.75
2026-10-20 34.56 34.89 34.25 34.63 18,643,132 +0.17 +0.49
2026-10-19 34.33 34.74 34.14 34.46 10,511,359 -0.16 -0.46
2026-10-16 34.43 34.71 34.14 34.62 14,275,352 +0.44 +1.29
2026-10-15 33.70 34.49 33.65 34.18 18,874,768 +1.06 +3.20
2026-10-14 32.93 33.37 32.55 33.12 9,825,400 +0.46 +1.41
2026-10-13 33.06 33.10 32.49 32.66 11,661,818 -0.09 -0.27
2026-10-12 31.90 32.78 31.68 32.75 11,971,431 +0.99 +3.12
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 34.89
On 2026-10-20		 33.65
On 2026-10-15		 1.25 3.77 34.89
On 2026-10-20		 34.33
On 2026-10-21		 -1.59 34.45
10D 34.89
On 2026-10-20		 30.60
On 2026-10-08		 3.83 12.54 34.89
On 2026-10-20		 34.33
On 2026-10-21		 -1.59 33.38
20D 34.89
On 2026-10-20		 30.06
On 2026-09-30		 2.61 8.22 31.96
On 2026-09-25		 30.06
On 2026-09-30		 -5.94 32.15
WTD 34.89
On 2026-10-20		 34.14
On 2026-10-19		 -0.25 -0.72 34.89
On 2026-10-20		 34.33
On 2026-10-21		 -1.59 34.49
MTD 34.89
On 2026-10-20		 30.20
On 2026-10-05		 4.03 13.28 31.44
On 2026-10-01		 30.20
On 2026-10-05		 -3.94 32.50
As of Wednesday, October 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.05 -3.95 -1.32 7,105,946
KO

The Coca-Cola Company

92.69 -0.79 -0.84 15,153,875
PFE

Pfizer Inc.

29.82 -0.29 -0.95 22,241,748
VZ

Verizon Communications Inc.

43.60 -0.85 -1.91 29,919,064
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,856.09 +360.21 +0.69 358,626,063
DJTA

Dow Jones Transportation Average

19,922.56 +37.06 +0.19 86,516,871
SPX

S&P 500 Index

7,757.17 +44.60 +0.58
OEX

S&P 100 Index

3,854.30 +21.90 +0.57
NDX

NASDAQ 100 Index

29,822.52 +332.23 +1.13
NYA

NYSE Composite Index

24,253.12 +62.51 +0.26
XAX

NYSE AMEX Composite Index

8,590.34 +13.25 +0.15
RUI

RUSSELL 1000 Index

4,216.61 +24.41 +0.58
RUT

Russell 2000 Index

2,781.02 +7.60 +0.27
RUA

Russell 3000 Index

4,387.28 +24.87 +0.57
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.03 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 -0.14 -0.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 -0.32 -1.68
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

34.37 -0.26 -0.75 10,775,279