KDP: Keurig Dr Pepper Inc.

As of Wednesday, June 18th, 2025

$ 33.21

+0.34 +1.03%

Open: 32.89
High: 33.28
Low: 32.80
Volume: 8,022,728
Previous Close on Tuesday, June 17th, 2025

$ 32.87

-0.23 -0.69%

Open: 33.02
High: 33.18
Low: 32.75
Volume: 9,667,885

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 32.89 33.28 32.80 33.21 8,022,728 +0.34 +1.03
2025-06-17 33.02 33.18 32.75 32.87 9,667,885 -0.23 -0.69
2025-06-16 33.11 33.46 32.84 33.10 8,360,502 +0.08 +0.24
2025-06-13 33.01 33.39 32.95 33.02 8,611,871 -0.12 -0.36
2025-06-12 32.86 33.15 32.68 33.14 8,003,810 +0.28 +0.85
2025-06-11 32.88 32.92 32.49 32.86 11,425,997 -0.09 -0.27
2025-06-10 32.97 33.30 32.77 32.95 8,866,187 -0.02 -0.06
2025-06-09 32.72 33.02 32.64 32.97 8,811,018 +0.20 +0.61
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 33.46
On 2025-06-16		 32.68
On 2025-06-12		 0.35 1.07 33.46
On 2025-06-16		 32.75
On 2025-06-17		 -2.11 33.07
10D 33.46
On 2025-06-16		 32.49
On 2025-06-05		 0.41 1.25 33.30
On 2025-06-10		 32.49
On 2025-06-11		 -2.45 32.95
20D 33.96
On 2025-05-21		 32.49
On 2025-06-05		 -0.66 -1.95 33.96
On 2025-05-21		 32.49
On 2025-06-05		 -4.34 33.03
WTD 33.46
On 2025-06-16		 32.75
On 2025-06-17		 0.19 0.58 33.46
On 2025-06-16		 32.75
On 2025-06-17		 -2.11 33.06
MTD 33.54
On 2025-06-02		 32.49
On 2025-06-05		 -0.46 -1.37 33.54
On 2025-06-02		 32.49
On 2025-06-05		 -3.15 32.95
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

33.21 +0.34 +1.03 8,022,728