KDP: Keurig Dr Pepper Inc.

As of Tuesday, April 29th, 2025

$ 34.23

+0.19 +0.56%

Open: 34.07
High: 34.37
Low: 33.56
Volume: 11,576,171
Previous Close on Monday, April 28th, 2025

$ 34.04

-0.36 -1.05%

Open: 34.50
High: 34.61
Low: 33.94
Volume: 12,463,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 34.07 34.37 33.56 34.23 11,576,171 +0.19 +0.56
2025-04-28 34.50 34.61 33.94 34.04 12,463,905 -0.36 -1.05
2025-04-25 34.76 34.76 34.17 34.40 9,572,980 -0.06 -0.17
2025-04-24 34.22 35.40 33.91 34.46 15,715,164 -0.73 -2.07
2025-04-23 35.38 35.54 34.72 35.19 20,238,530 -0.29 -0.82
2025-04-22 35.53 35.73 35.09 35.48 13,452,037 +0.17 +0.48
2025-04-21 35.49 35.62 34.98 35.31 9,333,239 -0.09 -0.25
2025-04-17 35.23 35.78 35.07 35.40 13,954,443 +0.29 +0.83
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 35.54
On 2025-04-23		 33.56
On 2025-04-29		 -1.25 -3.52 35.54
On 2025-04-23		 33.56
On 2025-04-29		 -5.57 34.46
10D 35.90
On 2025-04-15		 33.56
On 2025-04-29		 -1.48 -4.14 35.90
On 2025-04-15		 33.56
On 2025-04-29		 -6.51 34.90
20D 36.12
On 2025-04-04		 32.71
On 2025-04-07		 0.01 0.03 36.12
On 2025-04-04		 32.71
On 2025-04-07		 -9.44 34.80
WTD 34.61
On 2025-04-28		 33.56
On 2025-04-29		 -0.17 -0.49 34.61
On 2025-04-28		 33.56
On 2025-04-29		 -3.03 34.14
MTD 36.12
On 2025-04-04		 32.71
On 2025-04-07		 0.01 0.03 36.12
On 2025-04-04		 32.71
On 2025-04-07		 -9.44 34.80
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

34.23 +0.19 +0.56 11,576,171