KDP: Keurig Dr Pepper Inc.

As of Thursday, March 28th, 2024

$ 30.67

+0.08 +0.26%

Open: 30.81
High: 31.05
Low: 30.61
Volume: 7,269,350
Previous Close on Wednesday, March 27th, 2024

$ 30.59

-0.14 -0.46%

Open: 30.54
High: 30.95
Low: 30.42
Volume: 15,199,622
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 30.81 31.05 30.61 30.67 7,269,350 +0.08 +0.26
2024-03-27 30.54 30.95 30.42 30.59 15,199,622 -0.14 -0.46
2024-03-26 30.44 31.02 30.44 30.73 18,451,139 +0.25 +0.82
2024-03-25 29.92 30.53 29.86 30.48 18,795,002 +0.68 +2.28
2024-03-22 29.58 29.86 29.53 29.80 7,166,206 +0.22 +0.74
2024-03-21 29.65 29.86 29.54 29.58 9,581,978 -0.13 -0.44
2024-03-20 29.35 29.73 29.29 29.71 12,464,192 +0.40 +1.36
2024-03-19 29.49 29.91 29.26 29.31 13,656,613 -0.20 -0.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.05
On 2024-03-28
29.53
On 2024-03-22
1.09 3.68 31.02
On 2024-03-26
30.42
On 2024-03-27
-1.93 30.45
10D 31.05
On 2024-03-28
28.62
On 2024-03-15
1.67 5.76 29.91
On 2024-03-19
29.29
On 2024-03-20
-2.07 29.93
20D 31.05
On 2024-03-28
28.62
On 2024-03-15
0.79 2.64 29.50
On 2024-03-13
28.62
On 2024-03-15
-3.00 29.53
WTD 31.05
On 2024-03-28
29.86
On 2024-03-25
0.87 2.92 31.02
On 2024-03-26
30.42
On 2024-03-27
-1.93 30.62
MTD 31.05
On 2024-03-28
28.62
On 2024-03-15
0.79 2.64 29.50
On 2024-03-13
28.62
On 2024-03-15
-3.00 29.53
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

30.67 +0.08 +0.26 7,269,350