KDP: Keurig Dr Pepper Inc.

As of Friday, February 20th, 2026

$ 29.54

+0.44 +1.51%

Open: 29.16
High: 29.58
Low: 29.00
Volume: 6,802,304
Previous Close on Thursday, February 19th, 2026

$ 29.10

-0.04 -0.14%

Open: 29.14
High: 29.22
Low: 28.85
Volume: 7,383,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 29.16 29.58 29.00 29.54 6,802,304 +0.44 +1.51
2026-02-19 29.14 29.22 28.85 29.10 7,383,800 -0.04 -0.14
2026-02-18 29.13 29.40 28.84 29.14 6,375,884 +0.01 +0.03
2026-02-17 29.75 29.91 28.88 29.13 10,657,055 -0.56 -1.89
2026-02-13 29.86 30.10 29.36 29.69 9,094,687 -0.22 -0.74
2026-02-12 29.71 30.15 29.71 29.91 10,026,917 +0.02 +0.07
2026-02-11 28.70 29.95 28.65 29.89 14,312,092 +1.18 +4.11
2026-02-10 28.40 28.83 28.30 28.71 13,800,443 +0.20 +0.70
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 30.10
On 2026-02-13		 28.84
On 2026-02-18		 -0.37 -1.24 30.10
On 2026-02-13		 28.84
On 2026-02-18		 -4.16 29.32
10D 30.15
On 2026-02-12		 27.85
On 2026-02-09		 1.53 5.46 30.15
On 2026-02-12		 28.84
On 2026-02-18		 -4.32 29.20
20D 30.15
On 2026-02-12		 26.40
On 2026-01-28		 1.99 7.22 27.85
On 2026-01-23		 26.40
On 2026-01-28		 -5.21 28.40
WTD 29.91
On 2026-02-17		 28.84
On 2026-02-18		 -0.15 -0.51 29.91
On 2026-02-17		 28.84
On 2026-02-18		 -3.56 29.23
MTD 30.15
On 2026-02-12		 27.20
On 2026-02-03		 2.10 7.65 30.15
On 2026-02-12		 28.84
On 2026-02-18		 -4.32 28.85
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

29.54 +0.44 +1.51 6,802,304