KDP: Keurig Dr Pepper Inc.

As of Thursday, September 18th, 2025

$ 27.20

-0.06 -0.22%

Open: 27.14
High: 27.45
Low: 27.08
Volume: 12,283,507
Previous Close on Wednesday, September 17th, 2025

$ 27.26

+0.30 +1.11%

Open: 27.02
High: 27.47
Low: 26.96
Volume: 22,946,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 27.14 27.45 27.08 27.20 12,283,507 -0.06 -0.22
2025-09-17 27.02 27.47 26.96 27.26 22,946,507 +0.30 +1.11
2025-09-16 26.74 27.09 26.58 26.96 20,143,323 +0.21 +0.79
2025-09-15 27.34 27.40 26.69 26.75 31,870,731 -0.48 -1.76
2025-09-12 27.56 27.59 27.02 27.23 15,058,856 -0.36 -1.30
2025-09-11 27.40 27.79 27.33 27.59 15,306,828 +0.15 +0.55
2025-09-10 27.46 27.48 27.10 27.44 18,332,833 -0.17 -0.62
2025-09-09 27.64 27.86 27.46 27.61 18,988,331 -0.02 -0.07
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 27.59
On 2025-09-12		 26.58
On 2025-09-16		 -0.39 -1.41 27.59
On 2025-09-12		 26.58
On 2025-09-16		 -3.66 27.08
10D 29.37
On 2025-09-05		 26.58
On 2025-09-16		 -2.05 -7.01 29.37
On 2025-09-05		 26.58
On 2025-09-16		 -9.48 27.43
20D 35.59
On 2025-08-22		 26.58
On 2025-09-16		 -7.98 -22.68 35.59
On 2025-08-22		 26.58
On 2025-09-16		 -25.32 29.00
WTD 27.47
On 2025-09-17		 26.58
On 2025-09-16		 -0.03 -0.11 27.40
On 2025-09-15		 26.58
On 2025-09-16		 -2.99 27.04
MTD 29.39
On 2025-09-04		 26.58
On 2025-09-16		 -1.89 -6.50 29.39
On 2025-09-04		 26.58
On 2025-09-16		 -9.56 27.81
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

27.20 -0.06 -0.22 12,283,507