Keurig Dr Pepper Stock Price History
NASDAQ: KDPConsumer StaplesBeverages (Production/Distribution)USD
31.76+0.50 (+1.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KDP price history at a glance
The price history for Keurig Dr Pepper (KDP) on this page begins on May 5, 2008, when the stock closed at $25.24; it most recently closed at $31.76 on October 5, 2026. The highest price in this record is $126.65, reached on January 29, 2018; the latest close is 74.9% below that peak. Across the 17 complete calendar years in the table, KDP finished higher in 11 and lower in 6. Its best year was 2009 (+71.0%) and its worst was 2018 (-73.7%).
Over roughly 18 years the share price changed +25.8%, a 1.3% compound annual price return (excluding dividends). In the last 12 months alone, KDP has gained 22.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $126.65
- Date of high
- Jan 29, 2018
- Low since 2008
- $11.83
- Date of low
- Mar 2, 2009
- 52-week high
- $33.82
- 52-week low
- $24.88
- Last close
- $31.76
KDP returns
1 week
+4.58%
1 month
-1.00%
3 months
+0.28%
6 months
+19.53%
Year to date
+13.39%
1 year
+22.86%
3 years
+12.98%
5 years
-10.05%
KDP price return, excluding dividends.
KDP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.76 | +14.53% |
| 2025 | 27.73 | -12.08% |
| 2024 | 31.54 | -5.34% |
| 2023 | 33.32 | -6.56% |
| 2022 | 35.66 | -3.26% |
| 2021 | 36.86 | +15.19% |
| 2020 | 32.00 | +11.07% |
| 2019 | 28.81 | +12.72% |
| 2018 | 25.56 | -73.67% |
| 2017 | 97.06 | +7.05% |
| 2016 | 90.67 | -2.71% |
| 2015 | 93.20 | +30.17% |
| 2014 | 71.60 | +50.42% |
| 2013 | 47.60 | +4.20% |
| 2012 | 45.68 | +15.70% |
| 2011 | 39.48 | +12.29% |
| 2010 | 35.16 | +24.24% |
| 2009 | 28.30 | +71.00% |
| 2008* | 16.55 | -34.43% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
KDP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.17 | 31.87 | 31.05 | 31.76 | +1.60% | |
| 30.70 | 31.35 | 30.60 | 31.26 | +2.36% | |
| 31.02 | 31.16 | 30.51 | 30.54 | -1.90% | |
| 30.98 | 31.42 | 30.81 | 31.13 | +0.78% | |
| 30.20 | 30.96 | 30.20 | 30.89 | +1.71% | |
| 30.98 | 30.98 | 30.28 | 30.37 | -1.04% | |
| 30.58 | 31.44 | 30.36 | 30.69 | +1.15% | |
| 31.04 | 31.51 | 30.06 | 30.34 | -2.22% | |
| 31.21 | 31.40 | 30.77 | 31.03 | -1.37% | |
| 31.55 | 31.64 | 31.03 | 31.46 | -1.53% | |
| 30.88 | 31.96 | 30.72 | 31.95 | +3.47% | |
| 31.93 | 31.94 | 30.81 | 30.88 | -2.77% | |
| 31.61 | 32.14 | 31.43 | 31.76 | +0.79% | |
| 31.01 | 31.76 | 30.89 | 31.51 | +2.91% | |
| 30.95 | 31.00 | 30.56 | 30.62 | -1.10% | |
| 31.32 | 31.41 | 30.76 | 30.96 | -1.50% | |
| 31.77 | 31.98 | 31.42 | 31.43 | -1.16% | |
| 31.45 | 31.95 | 31.28 | 31.80 | +0.98% | |
| 31.44 | 31.59 | 31.10 | 31.49 | -0.28% | |
| 31.39 | 32.06 | 31.39 | 31.58 | +0.61% | |
| 31.70 | 31.70 | 31.13 | 31.39 | -0.22% | |
| 32.25 | 32.25 | 31.44 | 31.46 | -1.93% | |
| 32.33 | 32.66 | 31.99 | 32.08 | -1.44% | |
| 32.51 | 32.87 | 32.35 | 32.55 | -0.12% | |
| 32.68 | 32.89 | 32.51 | 32.59 | -0.88% | |
| 32.50 | 33.17 | 32.45 | 32.88 | +0.89% | |
| 32.14 | 33.10 | 31.93 | 32.59 | +2.20% | |
| 31.96 | 32.23 | 31.80 | 31.89 | +0.09% | |
| 32.00 | 32.12 | 31.60 | 31.86 | -0.99% | |
| 32.22 | 32.55 | 31.96 | 32.18 | +0.94% | |
| 31.80 | 32.13 | 31.72 | 31.88 | -1.02% | |
| 32.01 | 32.33 | 31.74 | 32.21 | +1.16% | |
| 32.46 | 32.51 | 31.79 | 31.84 | -2.06% | |
| 32.21 | 32.78 | 32.19 | 32.51 | +1.47% | |
| 31.80 | 32.15 | 31.60 | 32.04 | +1.20% | |
| 31.14 | 32.00 | 31.00 | 31.66 | +1.93% | |
| 31.03 | 31.40 | 30.66 | 31.06 | +0.88% | |
| 30.70 | 31.09 | 30.35 | 30.79 | +1.68% | |
| 30.93 | 31.03 | 30.03 | 30.28 | -3.69% | |
| 31.27 | 32.11 | 31.14 | 31.44 | +1.03% | |
| 30.06 | 31.15 | 30.01 | 31.12 | +5.28% | |
| 29.12 | 29.67 | 28.95 | 29.56 | +1.30% | |
| 29.20 | 29.37 | 28.66 | 29.18 | -0.41% | |
| 29.75 | 29.75 | 28.88 | 29.30 | -2.37% | |
| 29.86 | 30.15 | 29.45 | 30.01 | -1.19% | |
| 32.50 | 33.14 | 30.23 | 30.37 | -1.24% | |
| 31.30 | 31.34 | 30.48 | 30.75 | -1.13% | |
| 30.69 | 31.18 | 30.46 | 31.10 | +0.61% | |
| 31.33 | 31.82 | 30.79 | 30.91 | -0.67% | |
| 31.12 | 31.50 | 30.89 | 31.12 | -1.43% | |
| 30.99 | 31.66 | 30.87 | 31.57 | +0.38% | |
| 30.96 | 31.53 | 30.96 | 31.45 | +1.19% | |
| 30.83 | 31.71 | 30.77 | 31.08 | +3.19% | |
| 29.74 | 30.31 | 29.72 | 30.12 | +1.48% | |
| 29.67 | 29.95 | 29.53 | 29.68 | +0.03% | |
| 30.00 | 30.12 | 29.56 | 29.67 | -1.75% | |
| 30.72 | 30.72 | 30.17 | 30.20 | -0.03% | |
| 30.33 | 30.68 | 30.19 | 30.21 | -0.76% | |
| 30.91 | 31.07 | 30.38 | 30.44 | -1.52% | |
| 31.66 | 31.87 | 30.70 | 30.91 | -1.50% | |
| 30.45 | 31.58 | 30.39 | 31.38 | +3.63% | |
| 30.22 | 30.65 | 29.98 | 30.28 | +0.07% | |
| 31.25 | 31.42 | 30.26 | 30.26 | -3.17% | |
| 31.53 | 32.05 | 31.16 | 31.25 | -1.33% | |
| 30.61 | 31.70 | 30.59 | 31.67 | +3.09% | |
| 30.90 | 30.97 | 30.37 | 30.72 | -0.81% | |
| 31.50 | 31.57 | 30.78 | 30.97 | -1.65% | |
| 32.25 | 32.60 | 31.23 | 31.49 | -0.82% | |
| 33.03 | 33.21 | 31.70 | 31.75 | -4.65% | |
| 33.37 | 33.80 | 32.91 | 33.30 | -0.21% | |
| 33.19 | 33.62 | 33.16 | 33.37 | +1.96% | |
| 33.40 | 33.67 | 32.62 | 32.73 | -2.30% | |
| 33.46 | 33.82 | 33.13 | 33.50 | +0.30% | |
| 32.67 | 33.66 | 32.61 | 33.40 | +2.71% | |
| 31.82 | 32.58 | 31.72 | 32.52 | +3.57% | |
| 31.13 | 31.76 | 30.99 | 31.40 | +1.72% | |
| 30.87 | 31.19 | 29.83 | 30.87 | 0.00% | |
| 30.80 | 31.23 | 30.60 | 30.87 | +0.36% | |
| 31.13 | 31.24 | 30.63 | 30.76 | -0.42% | |
| 31.86 | 32.23 | 30.85 | 30.89 | -3.47% | |
| 31.79 | 32.31 | 31.75 | 32.00 | +0.72% | |
| 31.60 | 31.84 | 31.29 | 31.77 | +0.19% | |
| 31.07 | 31.73 | 31.07 | 31.71 | +1.54% | |
| 31.42 | 31.60 | 31.02 | 31.23 | -1.48% | |
| 31.73 | 32.28 | 31.53 | 31.70 | +0.70% | |
| 30.86 | 31.60 | 30.75 | 31.48 | +2.37% | |
| 30.53 | 30.94 | 30.53 | 30.75 | +0.72% | |
| 30.38 | 30.94 | 30.21 | 30.53 | +1.56% | |
| 30.88 | 30.92 | 30.00 | 30.06 | -1.60% | |
| 30.30 | 31.04 | 30.19 | 30.55 | +0.63% | |
| 30.21 | 30.52 | 29.92 | 30.36 | +0.53% | |
| 29.81 | 30.33 | 29.67 | 30.20 | +0.57% | |
| 29.99 | 30.29 | 29.74 | 30.03 | -0.03% | |
| 29.95 | 30.23 | 29.77 | 30.04 | -0.20% | |
| 29.75 | 30.54 | 29.57 | 30.10 | +1.86% | |
| 29.01 | 30.22 | 29.01 | 29.55 | +1.48% | |
| 28.72 | 29.28 | 28.66 | 29.12 | +1.18% | |
| 28.75 | 28.91 | 28.28 | 28.78 | +0.31% | |
| 28.86 | 28.98 | 28.54 | 28.69 | -0.55% | |
| 29.49 | 29.67 | 28.81 | 28.85 | -1.97% | |
| 29.02 | 29.50 | 28.95 | 29.43 | +1.73% | |
| 29.33 | 29.33 | 28.77 | 28.93 | -0.58% | |
| 29.45 | 29.50 | 28.91 | 29.10 | -0.72% | |
| 29.13 | 29.68 | 29.00 | 29.31 | +0.48% | |
| 28.93 | 29.45 | 28.74 | 29.17 | +1.60% | |
| 28.83 | 29.00 | 28.55 | 28.71 | -0.42% | |
| 28.52 | 29.17 | 28.46 | 28.83 | +1.09% | |
| 28.44 | 28.72 | 27.84 | 28.52 | -0.14% | |
| 28.81 | 29.14 | 28.28 | 28.56 | -1.24% | |
| 28.80 | 29.27 | 28.44 | 28.92 | +0.17% | |
| 28.97 | 29.33 | 28.59 | 28.87 | -0.76% | |
| 29.53 | 29.57 | 28.76 | 29.09 | -1.05% | |
| 28.97 | 29.58 | 28.97 | 29.40 | +1.62% | |
| 28.74 | 29.00 | 28.56 | 28.93 | +0.49% | |
| 28.64 | 29.29 | 28.47 | 28.79 | +2.27% | |
| 29.05 | 29.19 | 28.00 | 28.15 | -3.66% | |
| 28.53 | 29.28 | 28.30 | 29.22 | +2.42% | |
| 27.29 | 28.75 | 27.12 | 28.53 | +7.50% | |
| 26.65 | 26.96 | 26.43 | 26.54 | +0.38% | |
| 26.46 | 26.74 | 26.21 | 26.44 | -0.23% | |
| 26.53 | 26.81 | 26.38 | 26.50 | -0.11% | |
| 26.04 | 26.63 | 26.00 | 26.53 | +1.88% | |
| 25.94 | 26.35 | 25.84 | 26.04 | +0.15% | |
| 25.87 | 26.18 | 25.56 | 26.00 | -0.08% | |
| 25.81 | 26.18 | 25.56 | 26.02 | -0.08% | |
| 26.53 | 26.53 | 25.69 | 26.04 | -1.99% | |
| 26.46 | 26.58 | 26.16 | 26.57 | +0.57% | |
| 25.60 | 26.55 | 25.60 | 26.42 | +2.24% | |
| 25.60 | 25.95 | 25.56 | 25.84 | +1.45% | |
| 25.70 | 25.76 | 25.30 | 25.47 | -0.89% | |
| 25.17 | 25.75 | 24.88 | 25.70 | +1.54% | |
| 25.73 | 25.73 | 25.11 | 25.31 | -1.48% | |
| 25.97 | 26.21 | 25.53 | 25.69 | -2.43% | |
| 26.59 | 26.60 | 25.84 | 26.33 | -0.45% | |
| 26.28 | 26.70 | 25.99 | 26.45 | +0.84% | |
| 26.07 | 26.57 | 26.00 | 26.23 | -0.15% | |
| 26.44 | 26.68 | 26.19 | 26.27 | -0.38% | |
| 26.32 | 26.48 | 26.00 | 26.37 | +0.61% | |
| 26.43 | 26.79 | 26.14 | 26.21 | -1.28% | |
| 26.94 | 26.94 | 26.19 | 26.55 | -0.15% | |
| 27.18 | 27.28 | 26.56 | 26.59 | -2.06% | |
| 27.10 | 27.50 | 27.04 | 27.15 | +0.30% | |
| 27.23 | 27.31 | 26.84 | 27.07 | -1.81% | |
| 27.78 | 27.80 | 27.46 | 27.57 | +0.07% | |
| 27.62 | 28.02 | 27.51 | 27.55 | +0.51% | |
| 27.15 | 27.46 | 27.04 | 27.41 | +1.78% | |
| 27.45 | 27.64 | 26.92 | 26.93 | -2.60% | |
| 28.02 | 28.08 | 27.33 | 27.65 | -1.39% | |
| 28.00 | 28.33 | 27.85 | 28.04 | -0.53% | |
| 28.11 | 28.24 | 27.48 | 28.19 | -0.21% | |
| 27.93 | 28.33 | 27.72 | 28.25 | +0.71% | |
| 28.71 | 28.77 | 28.02 | 28.05 | -2.84% | |
| 29.63 | 29.63 | 28.84 | 28.87 | -2.37% | |
| 29.95 | 30.10 | 29.55 | 29.57 | -1.33% | |
| 30.16 | 30.35 | 29.94 | 29.97 | -1.02% | |
| 30.32 | 30.64 | 30.21 | 30.28 | -0.16% | |
| 30.34 | 30.73 | 30.05 | 30.33 | +0.60% | |
| 30.99 | 31.12 | 29.96 | 30.15 | -2.84% | |
| 30.68 | 31.50 | 30.32 | 31.03 | +4.23% | |
| 29.54 | 30.08 | 29.41 | 29.77 | +0.78% | |
| 29.15 | 29.58 | 29.00 | 29.54 | +1.51% | |
| 29.14 | 29.22 | 28.85 | 29.10 | -0.14% | |
| 29.13 | 29.40 | 28.84 | 29.14 | +0.03% | |
| 29.75 | 29.91 | 28.88 | 29.13 | -1.89% | |
| 29.86 | 30.10 | 29.36 | 29.69 | -0.74% | |
| 29.71 | 30.15 | 29.71 | 29.91 | +0.07% | |
| 28.70 | 29.95 | 28.65 | 29.89 | +4.11% | |
| 28.40 | 28.83 | 28.30 | 28.71 | +0.70% | |
| 28.33 | 28.54 | 27.85 | 28.51 | +0.35% | |
| 27.99 | 28.44 | 27.92 | 28.41 | +1.43% | |
| 28.66 | 28.70 | 27.86 | 28.01 | -1.55% | |
| 28.23 | 28.60 | 28.13 | 28.45 | +1.72% | |
| 27.29 | 28.20 | 27.20 | 27.97 | +1.82% | |
| 27.42 | 27.59 | 27.23 | 27.47 | +0.11% | |
| 26.82 | 27.53 | 26.77 | 27.44 | +2.31% | |
| 26.77 | 27.02 | 26.64 | 26.82 | +0.41% | |
| 27.54 | 27.76 | 26.40 | 26.71 | -3.19% | |
| 27.59 | 27.64 | 27.21 | 27.59 | -0.40% | |
| 27.74 | 27.78 | 27.48 | 27.70 | -0.22% | |
| 27.57 | 27.85 | 27.46 | 27.76 | +0.76% | |
| 27.67 | 27.72 | 27.33 | 27.55 | -0.54% | |
| 27.88 | 28.08 | 27.39 | 27.70 | -0.89% | |
| 27.26 | 28.12 | 27.08 | 27.95 | +1.97% | |
| 27.92 | 27.93 | 27.32 | 27.41 | -1.76% | |
| 28.10 | 28.22 | 27.87 | 27.90 | -0.78% | |
| 27.75 | 28.36 | 27.68 | 28.12 | +1.44% | |
| 27.66 | 27.97 | 27.48 | 27.72 | +0.07% | |
| 27.68 | 27.98 | 27.54 | 27.70 | -0.32% | |
| 27.52 | 28.01 | 27.47 | 27.79 | +0.65% | |
| 27.17 | 27.86 | 27.14 | 27.61 | +1.32% | |
| 27.36 | 27.49 | 27.09 | 27.25 | -0.33% | |
| 27.23 | 27.48 | 26.97 | 27.34 | +0.07% | |
| 27.64 | 27.70 | 27.05 | 27.32 | -1.48% | |
| 27.82 | 27.97 | 27.69 | 27.73 | -1.00% | |
| 28.10 | 28.25 | 28.00 | 28.01 | -0.50% | |
| 28.11 | 28.25 | 28.08 | 28.15 | -0.04% | |
| 28.12 | 28.40 | 28.05 | 28.16 | +0.21% | |
| 27.97 | 28.11 | 27.90 | 28.10 | +0.36% | |
| 27.87 | 28.05 | 27.84 | 28.00 | +0.36% | |
| 28.24 | 28.24 | 27.86 | 27.90 | -1.20% | |
| 27.86 | 28.38 | 27.74 | 28.24 | +1.25% | |
| 28.10 | 28.13 | 27.82 | 27.89 | -0.75% | |
| 28.02 | 28.40 | 27.96 | 28.10 | +0.18% | |
| 28.50 | 28.73 | 28.02 | 28.05 | -1.89% | |
| 29.34 | 29.47 | 28.43 | 28.59 | -2.19% | |
| 29.36 | 29.48 | 28.76 | 29.23 | -0.95% | |
| 29.57 | 29.67 | 29.21 | 29.51 | +0.14% | |
| 29.56 | 29.71 | 29.39 | 29.47 | -0.20% | |
| 29.07 | 29.61 | 29.07 | 29.53 | +1.62% | |
| 29.06 | 29.90 | 28.77 | 29.06 | +0.21% | |
| 28.56 | 29.12 | 28.56 | 29.00 | +1.08% | |
| 28.57 | 28.76 | 28.26 | 28.69 | +0.38% | |
| 28.24 | 28.61 | 28.20 | 28.58 | +0.88% | |
| 28.15 | 28.44 | 27.99 | 28.33 | +0.71% | |
| 28.11 | 28.21 | 27.79 | 28.13 | -0.14% | |
| 27.84 | 28.20 | 27.77 | 28.17 | +0.97% | |
| 27.68 | 27.96 | 27.63 | 27.90 | +0.79% | |
| 27.03 | 27.69 | 26.95 | 27.68 | +2.33% | |
| 27.40 | 27.43 | 26.77 | 27.05 | -1.13% | |
| 27.63 | 27.68 | 27.15 | 27.36 | -1.37% | |
| 27.31 | 27.93 | 27.30 | 27.74 | +1.95% | |
| 26.86 | 27.31 | 26.84 | 27.21 | +1.19% | |
| 27.29 | 27.36 | 26.73 | 26.89 | -1.93% | |
| 27.02 | 27.48 | 26.87 | 27.42 | +1.71% | |
| 27.21 | 27.41 | 26.89 | 26.96 | -0.63% | |
| 27.11 | 27.33 | 26.83 | 27.13 | +0.48% | |
| 26.88 | 27.16 | 26.79 | 27.00 | +0.37% | |
| 26.88 | 27.30 | 26.78 | 26.90 | +0.64% | |
| 26.18 | 26.93 | 26.18 | 26.73 | +2.34% | |
| 26.00 | 26.20 | 25.85 | 26.12 | +0.62% | |
| 26.60 | 26.67 | 25.88 | 25.96 | -1.52% | |
| 26.54 | 26.62 | 26.22 | 26.36 | -1.35% | |
| 26.45 | 26.81 | 26.33 | 26.72 | +0.98% | |
| 26.86 | 26.90 | 26.40 | 26.46 | -0.68% | |
| 27.10 | 27.10 | 26.54 | 26.64 | -1.91% | |
| 27.50 | 27.50 | 26.83 | 27.16 | -1.88% | |
| 27.32 | 27.89 | 27.24 | 27.68 | +1.95% | |
| 28.53 | 28.66 | 27.09 | 27.15 | -5.89% | |
| 29.02 | 29.10 | 28.36 | 28.85 | -1.30% | |
| 29.75 | 30.01 | 28.38 | 29.23 | +7.62% | |
| 27.61 | 27.73 | 27.16 | 27.16 | -1.42% | |
| 27.51 | 27.67 | 27.38 | 27.55 | +0.58% | |
| 27.73 | 28.10 | 27.37 | 27.39 | -1.01% | |
| 27.84 | 27.98 | 27.64 | 27.67 | -0.29% | |
| 27.99 | 28.17 | 27.73 | 27.75 | -1.00% | |
| 27.75 | 28.13 | 27.50 | 28.03 | +1.12% | |
| 27.06 | 27.78 | 27.03 | 27.72 | +2.93% | |
| 26.63 | 26.98 | 26.52 | 26.93 | +0.90% | |
| 26.30 | 26.74 | 26.10 | 26.69 | +1.02% | |
| 25.77 | 27.29 | 25.53 | 26.42 | +2.32% | |
| 25.92 | 26.03 | 25.71 | 25.82 | -0.12% | |
| 25.67 | 26.01 | 25.48 | 25.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KDP chart for longer ranges.