KDP: Keurig Dr Pepper Inc.

As of Friday, July 17th, 2026

$ 30.91

-0.47 -1.50%

Open: 31.66
High: 31.87
Low: 30.70
Volume: 10,579,061
Previous Close on Thursday, July 16th, 2026

$ 31.38

+1.10 +3.63%

Open: 30.45
High: 31.58
Low: 30.39
Volume: 11,340,515

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 31.66 31.87 30.70 30.91 10,578,776 -0.47 -1.50
2026-07-16 30.45 31.58 30.39 31.38 11,340,515 +1.10 +3.63
2026-07-15 30.22 30.65 29.98 30.28 11,372,297 +0.02 +0.07
2026-07-14 31.25 31.42 30.26 30.26 12,466,715 -0.99 -3.17
2026-07-13 31.53 32.05 31.16 31.25 12,199,632 -0.42 -1.33
2026-07-10 30.61 31.70 30.59 31.67 7,899,881 +0.95 +3.09
2026-07-09 30.90 30.97 30.37 30.72 15,002,037 -0.25 -0.81
2026-07-08 31.50 31.57 30.78 30.97 11,364,087 -0.52 -1.65
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 32.05
On 2026-07-13		 29.98
On 2026-07-15		 -0.76 -2.40 32.05
On 2026-07-13		 29.98
On 2026-07-15		 -6.44 30.82
10D 33.21
On 2026-07-06		 29.98
On 2026-07-15		 -2.39 -7.18 33.21
On 2026-07-06		 29.98
On 2026-07-15		 -9.71 31.07
20D 33.82
On 2026-06-29		 29.83
On 2026-06-23		 0.02 0.06 33.82
On 2026-06-29		 29.98
On 2026-07-15		 -11.35 31.67
WTD 32.05
On 2026-07-13		 29.98
On 2026-07-15		 -0.76 -2.40 32.05
On 2026-07-13		 29.98
On 2026-07-15		 -6.44 30.82
MTD 33.80
On 2026-07-02		 29.98
On 2026-07-15		 -1.82 -5.56 33.80
On 2026-07-02		 29.98
On 2026-07-15		 -11.28 31.45
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

30.91 -0.47 -1.50 10,579,061