Historical Data for Keurig Dr Pepper Inc. (KDP)

$ 30.135   -0.625 (-2.03%) Volume: 3.05m 2:24 PM EST Nov 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 30.80 30.84 29.96 30.135 3.05m -0.625 -2.03% 30.135 92.3m 31,321
11/27/20 30.48 30.77 30.33 30.76 2.81m 0.43 1.42% 30.76 86.31m 23,516
11/25/20 30.09 30.45 29.98 30.33 3.99m 0.44 1.47% 30.33 120.58m 29,542
11/24/20 30.00 30.10 29.86 29.89 6.1m 0.06 0.20% 29.89 182.73m 34,369
11/23/20 29.96 30.00 29.65 29.83 4.28m -0.005 -0.02% 29.83 127.7m 36,655
11/20/20 29.53 30.005 29.5163 29.835 3.65m 0.075 0.25% 29.835 109.03m 30,647
11/19/20 29.12 30.005 29.12 29.76 10.58m 0.25 0.85% 29.76 314.85m 61,167
11/18/20 29.45 29.755 29.29 29.51 16.25m 0.32 1.10% 29.51 480.02m 63,274
11/17/20 28.30 29.31 28.245 29.19 29.41m -0.26 -0.88% 29.19 848.39m 140,688
11/16/20 29.30 29.68 29.09 29.45 5.98m 0.15 0.51% 29.45 175.65m 33,875
11/13/20 29.10 29.4746 29.095 29.30 2.35m 0.25 0.86% 29.30 68.75m 19,178
11/12/20 29.51 29.54 28.79 29.05 3.92m -0.35 -1.19% 29.05 113.86m 35,916
11/11/20 28.53 29.72 28.47 29.40 5.09m 1.02 3.59% 29.40 149.39m 43,821
11/10/20 27.25 28.48 27.115 28.38 6.92m 0.65 2.34% 28.38 193.57m 45,106
11/09/20 29.56 29.73 27.69 27.73 6.77m -0.93 -3.24% 27.73 192.01m 46,486
11/06/20 29.02 29.02 28.53 28.66 2.62m -0.14 -0.49% 28.66 75.23m 22,528
11/05/20 28.57 28.89 28.36 28.80 3.8m 0.57 2.02% 28.80 109.17m 29,066
11/04/20 28.80 28.88 28.04 28.23 5.4m 0.43 1.55% 28.23 153.01m 45,166
11/03/20 27.33 28.03 27.33 27.80 3.56m 0.76 2.81% 27.80 98.94m 27,970
11/02/20 27.30 27.55 26.715 27.04 4.33m 0.14 0.52% 27.04 117.16m 32,904
10/30/20 27.05 27.17 26.665 26.90 5.76m -0.29 -1.07% 26.90 154.8m 41,536