KDP: Keurig Dr Pepper Inc.

As of Friday, December 1st, 2023

$ 32.17

+0.60 +1.90%

Open: 31.66
High: 32.19
Low: 31.63
Volume: 8,084,083
Previous Close on Thursday, November 30th, 2023

$ 31.57

-0.16 -0.50%

Open: 31.78
High: 31.86
Low: 31.20
Volume: 20,596,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 31.66 32.19 31.63 32.17 8,084,083 +0.60 +1.90
2023-11-30 31.78 31.86 31.20 31.57 20,596,696 -0.16 -0.50
2023-11-29 32.24 32.26 31.66 31.73 7,236,479 -0.51 -1.58
2023-11-28 32.55 32.68 32.18 32.24 7,007,321 -0.31 -0.95
2023-11-27 32.55 32.72 32.46 32.55 8,675,434 -0.07 -0.21
2023-11-24 32.37 32.74 32.37 32.62 3,270,174 +0.21 +0.65
2023-11-22 32.06 32.43 32.01 32.41 6,123,937 +0.50 +1.57
2023-11-21 31.70 32.02 31.67 31.91 5,162,364 +0.13 +0.41
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 32.72
On 2023-11-27		 31.20
On 2023-11-30		 -0.45 -1.38 32.72
On 2023-11-27		 31.20
On 2023-11-30		 -4.65 32.05
10D 32.74
On 2023-11-24		 31.20
On 2023-11-30		 0.39 1.23 32.74
On 2023-11-24		 31.20
On 2023-11-30		 -4.69 32.07
20D 32.74
On 2023-11-24		 30.45
On 2023-11-02		 1.71 5.61 32.74
On 2023-11-24		 31.20
On 2023-11-30		 -4.69 31.66
WTD 32.72
On 2023-11-27		 31.20
On 2023-11-30		 -0.45 -1.38 32.72
On 2023-11-27		 31.20
On 2023-11-30		 -4.65 32.05
MTD 32.19
On 2023-12-01		 31.63
On 2023-12-01		 0.60 1.90 -- -- -- 32.17
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24