The closing price for Keurig Dr Pepper (KDP) in 2009 was $19.31, on December 31, 2009. It was up 74.1% for the year. The latest price is $33.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $19.66 | $19.75 | $19.29 | $19.31 | 966,900 |
December 30 2009 | $19.79 | $19.84 | $19.58 | $19.67 | 1,051,600 |
December 29 2009 | $19.88 | $20.00 | $19.77 | $19.80 | 935,100 |
December 28 2009 | $19.91 | $19.96 | $19.79 | $19.90 | 307,800 |
December 24 2009 | $19.90 | $19.99 | $19.74 | $19.86 | 249,500 |
December 23 2009 | $19.62 | $19.80 | $19.53 | $19.78 | 642,600 |
December 22 2009 | $18.95 | $19.56 | $18.94 | $19.51 | 698,300 |
December 21 2009 | $19.24 | $19.38 | $19.10 | $19.33 | 1,190,400 |
December 18 2009 | $19.35 | $19.35 | $18.57 | $19.22 | 2,769,800 |
December 17 2009 | $18.83 | $19.22 | $18.81 | $19.15 | 1,794,700 |
December 16 2009 | $19.17 | $19.34 | $18.84 | $18.88 | 1,557,300 |
December 15 2009 | $19.01 | $19.21 | $18.90 | $19.19 | 957,300 |
December 14 2009 | $19.32 | $19.33 | $18.64 | $19.05 | 2,819,500 |
December 11 2009 | $18.85 | $19.32 | $18.75 | $19.17 | 2,189,700 |
December 10 2009 | $18.72 | $18.83 | $18.49 | $18.77 | 2,908,600 |
December 09 2009 | $18.90 | $19.06 | $18.20 | $18.39 | 6,365,000 |
December 08 2009 | $18.28 | $18.28 | $17.85 | $18.16 | 995,100 |
December 07 2009 | $18.22 | $18.37 | $18.07 | $18.28 | 807,600 |
December 04 2009 | $18.19 | $18.49 | $18.05 | $18.19 | 1,260,800 |
December 03 2009 | $18.20 | $18.36 | $18.01 | $18.13 | 1,415,100 |
December 02 2009 | $17.94 | $18.33 | $17.94 | $18.26 | 1,327,900 |
December 01 2009 | $17.90 | $18.04 | $17.84 | $17.99 | 1,583,400 |
November 30 2009 | $17.84 | $17.85 | $17.65 | $17.78 | 1,439,000 |
November 27 2009 | $17.96 | $17.96 | $17.67 | $17.83 | 1,051,900 |
November 25 2009 | $18.52 | $18.52 | $18.16 | $18.34 | 1,908,600 |
Daily pricing data for Keurig Dr Pepper dates back to 5/7/2008, and may be incomplete.
