KDP: Keurig Dr Pepper Inc.

As of Friday, August 22nd, 2025

$ 35.14

-0.07 -0.18%

Open: 35.37
High: 35.59
Low: 35.06
Volume: 5,121,597
Previous Close on Thursday, August 21st, 2025

$ 35.20

+0.02 +0.06%

Open: 34.99
High: 35.39
Low: 34.97
Volume: 6,088,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 35.37 35.59 35.06 35.14 5,121,597 -0.07 -0.18
2025-08-21 34.99 35.39 34.97 35.20 6,088,462 +0.02 +0.06
2025-08-20 35.35 35.94 35.15 35.18 9,400,318 0.00 0.00
2025-08-19 34.77 35.20 34.67 35.18 5,823,078 +0.53 +1.53
2025-08-18 34.78 35.00 34.61 34.65 6,265,549 -0.13 -0.37
2025-08-15 34.73 34.82 34.50 34.78 6,245,152 +0.15 +0.43
2025-08-14 34.76 34.80 34.52 34.63 5,871,705 -0.19 -0.55
2025-08-13 34.82 34.99 34.59 34.82 7,758,452 +0.01 +0.03
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 35.94
On 2025-08-20		 34.61
On 2025-08-18		 0.36 1.02 35.94
On 2025-08-20		 34.97
On 2025-08-21		 -2.69 35.07
10D 35.94
On 2025-08-20		 34.33
On 2025-08-11		 0.72 2.08 35.94
On 2025-08-20		 34.97
On 2025-08-21		 -2.69 34.90
20D 35.94
On 2025-08-20		 32.55
On 2025-07-31		 1.87 5.61 34.43
On 2025-07-30		 32.55
On 2025-07-31		 -5.46 34.20
WTD 35.94
On 2025-08-20		 34.61
On 2025-08-18		 0.36 1.02 35.94
On 2025-08-20		 34.97
On 2025-08-21		 -2.69 35.07
MTD 35.94
On 2025-08-20		 32.79
On 2025-08-01		 2.49 7.61 35.94
On 2025-08-20		 34.97
On 2025-08-21		 -2.69 34.42
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

35.14 -0.07 -0.18 5,121,597