KDP: Keurig Dr Pepper Inc.

As of Friday, October 2nd, 2026

$ 30.37

-0.32 -1.04%

Open: 30.98
High: 30.98
Low: 30.28
Volume: 9,909,775
Previous Close on Thursday, October 1st, 2026

$ 30.69

+0.35 +1.15%

Open: 30.58
High: 31.44
Low: 30.36
Volume: 17,710,626

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 30.98 30.98 30.28 30.37 9,909,775 -0.32 -1.04
2026-10-01 30.58 31.44 30.36 30.69 17,710,626 +0.35 +1.15
2026-09-30 31.04 31.51 30.06 30.34 12,292,315 -0.69 -2.22
2026-09-29 31.21 31.40 30.77 31.03 10,296,964 -0.43 -1.37
2026-09-28 31.55 31.64 31.03 31.46 9,861,535 -0.49 -1.53
2026-09-25 30.88 31.96 30.72 31.95 8,744,822 +1.07 +3.47
2026-09-24 31.93 31.94 30.81 30.88 9,187,149 -0.88 -2.77
2026-09-23 31.61 32.14 31.43 31.76 9,426,919 +0.25 +0.79
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 31.64
On 2026-09-28		 30.06
On 2026-09-30		 -1.58 -4.95 31.64
On 2026-09-28		 30.06
On 2026-09-30		 -4.98 30.78
10D 32.14
On 2026-09-23		 30.06
On 2026-09-30		 -0.59 -1.91 32.14
On 2026-09-23		 30.06
On 2026-09-30		 -6.47 31.06
20D 32.89
On 2026-09-04		 30.06
On 2026-09-30		 -2.51 -7.63 32.89
On 2026-09-04		 30.06
On 2026-09-30		 -8.59 31.40
WTD 31.64
On 2026-09-28		 30.06
On 2026-09-30		 -1.58 -4.95 31.64
On 2026-09-28		 30.06
On 2026-09-30		 -4.98 30.78
MTD 31.44
On 2026-10-01		 30.28
On 2026-10-02		 0.03 0.10 31.44
On 2026-10-01		 30.28
On 2026-10-02		 -3.71 30.53
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

30.37 -0.32 -1.04 9,909,775