KDP: Keurig Dr Pepper Inc.

As of Wednesday, November 26th, 2025

$ 27.68

+0.63 +2.33%

Open: 27.03
High: 27.69
Low: 26.95
Volume: 11,832,846
Previous Close on Tuesday, November 25th, 2025

$ 27.05

-0.31 -1.13%

Open: 27.40
High: 27.43
Low: 26.77
Volume: 18,150,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-26 27.03 27.69 26.95 27.68 11,832,846 +0.63 +2.33
2025-11-25 27.40 27.43 26.77 27.05 18,150,891 -0.31 -1.13
2025-11-24 27.63 27.68 27.15 27.36 19,207,218 -0.38 -1.37
2025-11-21 27.31 27.93 27.30 27.74 15,113,410 +0.53 +1.95
2025-11-20 26.86 27.31 26.84 27.21 14,549,456 +0.32 +1.19
2025-11-19 27.29 27.36 26.73 26.89 8,779,803 -0.53 -1.93
2025-11-18 27.02 27.48 26.87 27.42 12,051,441 +0.46 +1.71
2025-11-17 27.21 27.41 26.89 26.96 23,188,182 -0.17 -0.63
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 27.93
On 2025-11-21		 26.77
On 2025-11-25		 0.79 2.94 27.93
On 2025-11-21		 26.77
On 2025-11-25		 -4.15 27.41
10D 27.93
On 2025-11-21		 26.73
On 2025-11-19		 0.78 2.90 27.93
On 2025-11-21		 26.77
On 2025-11-25		 -4.15 27.24
20D 27.93
On 2025-11-21		 25.85
On 2025-11-10		 0.53 1.95 27.89
On 2025-10-30		 25.85
On 2025-11-10		 -7.31 26.96
WTD 27.69
On 2025-11-26		 26.77
On 2025-11-25		 -0.06 -0.22 27.68
On 2025-11-24		 26.77
On 2025-11-25		 -3.29 27.36
MTD 27.93
On 2025-11-21		 25.85
On 2025-11-10		 0.52 1.91 27.10
On 2025-11-03		 25.85
On 2025-11-10		 -4.61 26.91
As of Wednesday, November 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.62 +3.18 +1.08 3,980,670
KO

The Coca-Cola Company

72.88 +0.27 +0.37 11,576,210
PFE

Pfizer Inc.

25.71 -0.01 -0.04 32,773,808
VZ

Verizon Communications Inc.

40.88 +0.29 +0.71 14,992,732
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,427.12 +314.67 +0.67 453,130,294
DJTA

Dow Jones Transportation Average

16,531.12 +129.97 +0.79 130,227,206
SPX

S&P 500 Index

6,812.61 +46.73 +0.69
OEX

S&P 100 Index

3,421.44 +21.94 +0.65
NDX

NASDAQ 100 Index

25,236.94 +218.58 +0.87
NYA

NYSE Composite Index

21,713.13 +161.39 +0.75
XAX

NYSE AMEX Composite Index

7,404.06 +103.07 +1.41
RUI

RUSSELL 1000 Index

3,716.18 +25.30 +0.69
RUT

Russell 2000 Index

2,486.12 +20.14 +0.82
RUA

Russell 3000 Index

3,866.49 +26.54 +0.69
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 -0.28 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 -0.56 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 -0.76 -3.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,797.63 +78.16 +0.67
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

29.42 +0.28 +0.96 10,570,545
KDP

Keurig Dr Pepper Inc.

27.68 +0.63 +2.33 11,832,846