KDP: Keurig Dr Pepper Inc.

As of Friday, May 22nd, 2026

$ 29.12

+0.34 +1.18%

Open: 28.72
High: 29.28
Low: 28.66
Volume: 5,933,139
Previous Close on Thursday, May 21st, 2026

$ 28.78

+0.09 +0.31%

Open: 28.75
High: 28.91
Low: 28.28
Volume: 9,019,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 28.72 29.28 28.66 29.12 5,933,139 +0.34 +1.18
2026-05-21 28.75 28.91 28.28 28.78 9,019,110 +0.09 +0.31
2026-05-20 28.86 28.98 28.54 28.69 15,285,822 -0.16 -0.55
2026-05-19 29.49 29.67 28.81 28.85 12,356,120 -0.58 -1.97
2026-05-18 29.02 29.50 28.95 29.43 8,487,750 +0.50 +1.73
2026-05-15 29.33 29.33 28.77 28.93 7,719,458 -0.17 -0.58
2026-05-14 29.45 29.50 28.91 29.10 7,648,716 -0.21 -0.72
2026-05-13 29.13 29.68 29.00 29.31 8,283,274 +0.14 +0.48
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 29.67
On 2026-05-19		 28.28
On 2026-05-21		 0.19 0.66 29.67
On 2026-05-19		 28.28
On 2026-05-21		 -4.69 28.97
10D 29.68
On 2026-05-13		 28.28
On 2026-05-21		 0.29 1.01 29.68
On 2026-05-13		 28.28
On 2026-05-21		 -4.72 29.01
20D 29.68
On 2026-05-13		 27.84
On 2026-05-07		 -0.10 -0.34 29.58
On 2026-04-30		 27.84
On 2026-05-07		 -5.87 28.91
WTD 29.67
On 2026-05-19		 28.28
On 2026-05-21		 0.19 0.66 29.67
On 2026-05-19		 28.28
On 2026-05-21		 -4.69 28.97
MTD 29.68
On 2026-05-13		 27.84
On 2026-05-07		 -0.28 -0.95 29.57
On 2026-05-01		 27.84
On 2026-05-07		 -5.85 28.93
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CAL

Caleres Inc.

13.50 +0.34 +2.58 671,574
DXPE

DXP Enterprises Inc.

144.20 +0.06 +0.04 179,424
AR

Antero Resources Corporation

36.75 -0.29 -0.78 4,633,939
CORT

Corcept Therapeutics Incorporated

60.22 +0.53 +0.89 536,007
KDP

Keurig Dr Pepper Inc.

29.12 +0.34 +1.18 5,933,139