KDP: Keurig Dr Pepper Inc.

As of Friday, October 31st, 2025

$ 27.16

-0.52 -1.88%

Open: 27.50
High: 27.50
Low: 26.83
Volume: 21,803,478
Previous Close on Thursday, October 30th, 2025

$ 27.68

+0.53 +1.95%

Open: 27.32
High: 27.89
Low: 27.24
Volume: 20,760,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 27.50 27.50 26.83 27.16 21,803,478 -0.52 -1.88
2025-10-30 27.32 27.89 27.24 27.68 20,760,915 +0.53 +1.95
2025-10-29 28.53 28.66 27.09 27.15 29,828,006 -1.70 -5.89
2025-10-28 29.02 29.10 28.36 28.85 26,854,692 -0.38 -1.30
2025-10-27 29.75 30.01 28.38 29.23 53,562,890 +2.07 +7.62
2025-10-24 27.61 27.73 27.16 27.16 10,195,764 -0.39 -1.42
2025-10-23 27.51 27.67 27.38 27.55 12,122,953 +0.16 +0.58
2025-10-22 27.73 28.10 27.37 27.39 14,860,236 -0.28 -1.01
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 30.01
On 2025-10-27		 26.83
On 2025-10-31		 0.00 0.00 30.01
On 2025-10-27		 26.83
On 2025-10-31		 -10.57 28.01
10D 30.01
On 2025-10-27		 26.83
On 2025-10-31		 -0.87 -3.10 30.01
On 2025-10-27		 26.83
On 2025-10-31		 -10.57 27.76
20D 30.01
On 2025-10-27		 25.03
On 2025-10-07		 1.32 5.11 30.01
On 2025-10-27		 26.83
On 2025-10-31		 -10.57 27.06
WTD 30.01
On 2025-10-27		 26.83
On 2025-10-31		 0.00 0.00 30.01
On 2025-10-27		 26.83
On 2025-10-31		 -10.57 28.01
MTD 30.01
On 2025-10-27		 25.03
On 2025-10-07		 1.65 6.47 30.01
On 2025-10-27		 26.83
On 2025-10-31		 -10.57 26.89
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

27.16 -0.52 -1.88 21,803,478