Keurig Dr Pepper Inc. (KDP) stock
KDPNasdaqBeveragesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 8/3039% above fair value
$35.84+0.54 (+1.53%)
Close on Oct 30, 2026Market cap $48.77BP/E 36.2Yield 2.57%
Price history
Keurig Dr Pepper share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$35.84
+1.53% on the day
52-week range
$24.88 – $36.13
-0.8% from the high
Change over 52 weeks
+29.5%
From $27.68 on Oct 30, 2025
Average volume
12.86M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $36.13 | $36.13 | $35.53 | $35.84 | +1.53% | 32,588,560 |
| Oct 29, 2026 | $35.29 | $35.38 | $34.68 | $35.30 | +1.06% | 15,209,790 |
| Oct 28, 2026 | $34.69 | $35.02 | $34.48 | $34.93 | +0.20% | 12,652,160 |
| Oct 27, 2026 | $34.85 | $34.94 | $34.28 | $34.86 | -0.37% | 10,219,500 |
| Oct 26, 2026 | $34.68 | $35.01 | $34.38 | $34.99 | +0.89% | 10,869,330 |
| Oct 23, 2026 | $35.32 | $35.40 | $34.48 | $34.68 | -1.45% | 13,465,520 |
| Oct 22, 2026 | $34.61 | $35.40 | $34.61 | $35.19 | +2.09% | 28,532,560 |
| Oct 21, 2026 | $34.59 | $34.72 | $34.33 | $34.47 | -0.46% | 10,771,240 |
| Oct 20, 2026 | $34.56 | $34.89 | $34.25 | $34.63 | +0.49% | 18,647,070 |
| Oct 19, 2026 | $34.33 | $34.74 | $34.14 | $34.46 | -0.46% | 10,510,510 |
| Oct 16, 2026 | $34.41 | $34.71 | $34.14 | $34.62 | +1.29% | 14,274,190 |
| Oct 15, 2026 | $33.73 | $34.49 | $33.65 | $34.18 | +3.20% | 19,034,010 |
| Oct 14, 2026 | $32.93 | $33.37 | $32.55 | $33.12 | +1.41% | 9,873,210 |
| Oct 13, 2026 | $33.06 | $33.10 | $32.49 | $32.66 | -0.27% | 11,656,980 |
| Oct 12, 2026 | $31.90 | $32.78 | $31.68 | $32.75 | +3.12% | 12,438,190 |
| Oct 9, 2026 | $31.17 | $31.87 | $31.05 | $31.76 | +1.60% | 8,605,661 |
| Oct 8, 2026 | $30.70 | $31.35 | $30.60 | $31.26 | +2.36% | 14,530,510 |
| Oct 7, 2026 | $31.07 | $31.16 | $30.50 | $30.54 | -1.90% | 7,041,000 |
| Oct 6, 2026 | $30.98 | $31.42 | $30.81 | $31.13 | +0.78% | 8,562,979 |
| Oct 5, 2026 | $30.20 | $30.96 | $30.20 | $30.89 | +1.71% | 11,692,980 |
| Oct 2, 2026 | $30.98 | $30.98 | $30.28 | $30.37 | -1.04% | 9,945,489 |
| Oct 1, 2026 | $30.58 | $31.44 | $30.36 | $30.69 | +1.15% | 17,710,890 |
| Sep 30, 2026 | $31.04 | $31.51 | $30.06 | $30.34 | -2.22% | 12,398,060 |
| Sep 29, 2026 | $31.21 | $31.40 | $30.77 | $31.03 | -1.37% | 10,408,850 |
| Sep 28, 2026 | $31.55 | $31.64 | $31.03 | $31.46 | -1.53% | 9,923,506 |
| Sep 25, 2026 | $30.88 | $31.96 | $30.72 | $31.95 | +3.47% | 8,853,919 |
| Sep 24, 2026 | $31.93 | $31.94 | $30.81 | $30.88 | -2.77% | 9,320,207 |
| Sep 23, 2026 | $31.61 | $32.14 | $31.43 | $31.76 | +0.79% | 9,513,347 |
| Sep 22, 2026 | $31.01 | $31.76 | $30.89 | $31.51 | +2.91% | 9,540,683 |
| Sep 21, 2026 | $30.95 | $31.00 | $30.56 | $30.62 | -1.10% | 10,500,310 |
| Sep 18, 2026 | $31.32 | $31.41 | $30.76 | $30.96 | -1.50% | 22,568,950 |
| Sep 17, 2026 | $31.77 | $31.98 | $31.42 | $31.43 | -1.16% | 10,778,770 |
| Sep 16, 2026 | $31.45 | $31.95 | $31.28 | $31.80 | +0.98% | 11,156,890 |
| Sep 15, 2026 | $31.44 | $31.59 | $31.10 | $31.49 | -0.28% | 11,933,190 |
| Sep 14, 2026 | $31.39 | $32.06 | $31.39 | $31.58 | +0.61% | 7,429,098 |
| Sep 11, 2026 | $31.70 | $31.70 | $31.13 | $31.39 | -0.22% | 11,014,580 |
| Sep 10, 2026 | $32.25 | $32.25 | $31.44 | $31.46 | -1.93% | 10,454,320 |
| Sep 9, 2026 | $32.33 | $32.66 | $31.99 | $32.08 | -1.44% | 8,873,632 |
| Sep 8, 2026 | $32.51 | $32.87 | $32.35 | $32.55 | -0.12% | 9,019,911 |
| Sep 4, 2026 | $32.68 | $32.89 | $32.51 | $32.59 | -0.88% | 5,869,131 |
| Sep 3, 2026 | $32.50 | $33.17 | $32.45 | $32.88 | +0.89% | 9,759,001 |
| Sep 2, 2026 | $32.14 | $33.10 | $31.93 | $32.59 | +2.20% | 8,434,885 |
| Sep 1, 2026 | $31.96 | $32.23 | $31.80 | $31.89 | +0.09% | 7,099,166 |
| Aug 31, 2026 | $32.00 | $32.12 | $31.60 | $31.86 | -0.99% | 11,511,460 |
| Aug 28, 2026 | $32.22 | $32.55 | $31.96 | $32.18 | +0.94% | 8,222,931 |
| Aug 27, 2026 | $31.80 | $32.13 | $31.72 | $31.88 | -1.01% | 7,796,874 |
| Aug 26, 2026 | $32.01 | $32.33 | $31.74 | $32.21 | +1.15% | 7,119,968 |
| Aug 25, 2026 | $32.46 | $32.51 | $31.79 | $31.84 | -2.06% | 6,363,889 |
| Aug 24, 2026 | $32.21 | $32.78 | $32.19 | $32.51 | +1.47% | 8,251,742 |
| Aug 21, 2026 | $31.80 | $32.15 | $31.60 | $32.04 | +1.20% | 9,190,496 |
| Aug 20, 2026 | $31.14 | $32.00 | $31.00 | $31.66 | +1.93% | 10,829,110 |
| Aug 19, 2026 | $31.03 | $31.40 | $30.66 | $31.06 | +0.88% | 7,386,672 |
| Aug 18, 2026 | $30.70 | $31.09 | $30.35 | $30.79 | +1.68% | 12,571,860 |
| Aug 17, 2026 | $30.93 | $31.03 | $30.03 | $30.28 | -3.69% | 10,382,420 |
| Aug 14, 2026 | $31.27 | $32.11 | $31.14 | $31.44 | +1.03% | 13,701,770 |
| Aug 13, 2026 | $30.06 | $31.15 | $30.01 | $31.12 | +5.28% | 12,212,250 |
| Aug 12, 2026 | $29.12 | $29.67 | $28.95 | $29.56 | +1.30% | 17,130,210 |
| Aug 11, 2026 | $29.20 | $29.37 | $28.66 | $29.18 | -0.41% | 12,579,520 |
| Aug 10, 2026 | $29.75 | $29.75 | $28.88 | $29.30 | -2.37% | 14,507,920 |
| Aug 7, 2026 | $29.86 | $30.15 | $29.45 | $30.01 | -1.19% | 12,391,790 |
| Aug 6, 2026 | $32.50 | $33.14 | $30.23 | $30.37 | -1.24% | 17,750,740 |
| Aug 5, 2026 | $31.30 | $31.34 | $30.48 | $30.75 | -1.13% | 12,844,790 |
| Aug 4, 2026 | $30.69 | $31.18 | $30.46 | $31.10 | +0.61% | 13,077,010 |
| Aug 3, 2026 | $31.33 | $31.82 | $30.79 | $30.91 | -0.67% | 12,416,950 |
| Jul 31, 2026 | $31.12 | $31.50 | $30.89 | $31.12 | -1.43% | 11,457,430 |
| Jul 30, 2026 | $30.99 | $31.66 | $30.87 | $31.57 | +0.38% | 15,208,040 |
| Jul 29, 2026 | $30.96 | $31.53 | $30.96 | $31.45 | +1.19% | 17,304,990 |
| Jul 28, 2026 | $30.83 | $31.71 | $30.77 | $31.08 | +3.19% | 15,076,820 |
| Jul 27, 2026 | $29.74 | $30.31 | $29.72 | $30.12 | +1.48% | 12,936,150 |
| Jul 24, 2026 | $29.67 | $29.95 | $29.53 | $29.68 | +0.03% | 8,367,972 |
| Jul 23, 2026 | $30.00 | $30.12 | $29.56 | $29.67 | -1.75% | 13,751,200 |
| Jul 22, 2026 | $30.72 | $30.72 | $30.17 | $30.20 | -0.03% | 7,245,208 |
| Jul 21, 2026 | $30.33 | $30.68 | $30.19 | $30.21 | -0.76% | 11,281,090 |
| Jul 20, 2026 | $30.91 | $31.07 | $30.38 | $30.44 | -1.52% | 7,317,574 |
| Jul 17, 2026 | $31.66 | $31.87 | $30.70 | $30.91 | -1.50% | 10,864,320 |
| Jul 16, 2026 | $30.45 | $31.58 | $30.39 | $31.38 | +3.63% | 11,395,940 |
| Jul 15, 2026 | $30.22 | $30.65 | $29.98 | $30.28 | +0.07% | 13,510,680 |
| Jul 14, 2026 | $31.25 | $31.42 | $30.26 | $30.26 | -3.17% | 14,469,770 |
| Jul 13, 2026 | $31.53 | $32.05 | $31.16 | $31.25 | -1.33% | 12,312,360 |
| Jul 10, 2026 | $30.61 | $31.70 | $30.59 | $31.67 | +3.09% | 7,968,641 |
| Jul 9, 2026 | $30.90 | $30.97 | $30.37 | $30.72 | -0.81% | 15,210,870 |
| Jul 8, 2026 | $31.50 | $31.57 | $30.78 | $30.97 | -1.65% | 11,431,440 |
| Jul 7, 2026 | $32.25 | $32.60 | $31.23 | $31.49 | -0.82% | 14,300,940 |
| Jul 6, 2026 | $33.03 | $33.21 | $31.70 | $31.75 | -4.65% | 25,211,440 |
| Jul 2, 2026 | $33.37 | $33.80 | $32.91 | $33.30 | -0.21% | 16,307,890 |
| Jul 1, 2026 | $33.19 | $33.62 | $33.16 | $33.37 | +1.96% | 17,819,960 |
| Jun 30, 2026 | $33.40 | $33.67 | $32.62 | $32.73 | -2.30% | 13,692,800 |
| Jun 29, 2026 | $33.46 | $33.82 | $33.13 | $33.50 | +0.30% | 16,022,680 |
| Jun 26, 2026 | $32.67 | $33.66 | $32.61 | $33.40 | +2.71% | 54,796,450 |
| Jun 25, 2026 | $31.82 | $32.58 | $31.72 | $32.52 | +3.57% | 20,092,720 |
| Jun 24, 2026 | $31.13 | $31.76 | $30.99 | $31.40 | +1.72% | 16,212,900 |
| Jun 23, 2026 | $30.87 | $31.19 | $29.83 | $30.87 | 0.00% | 18,323,490 |
| Jun 22, 2026 | $30.80 | $31.23 | $30.60 | $30.87 | +0.36% | 12,470,090 |
| Jun 18, 2026 | $31.13 | $31.24 | $30.63 | $30.76 | -0.42% | 21,600,720 |
| Jun 17, 2026 | $31.86 | $32.23 | $30.85 | $30.89 | -3.47% | 17,007,080 |
| Jun 16, 2026 | $31.79 | $32.31 | $31.75 | $32.00 | +0.72% | 12,383,420 |
| Jun 15, 2026 | $31.60 | $31.84 | $31.29 | $31.77 | +0.19% | 15,744,950 |
| Jun 12, 2026 | $31.07 | $31.73 | $31.07 | $31.71 | +1.54% | 13,012,070 |
| Jun 11, 2026 | $31.42 | $31.60 | $31.02 | $31.23 | -1.48% | 28,691,090 |
| Jun 10, 2026 | $31.73 | $32.28 | $31.53 | $31.70 | +0.70% | 15,349,620 |
| Jun 9, 2026 | $30.86 | $31.60 | $30.75 | $31.48 | +2.37% | 11,269,230 |
| Jun 8, 2026 | $30.53 | $30.94 | $30.53 | $30.75 | +0.72% | 8,836,178 |
| Jun 5, 2026 | $30.38 | $30.94 | $30.21 | $30.53 | +1.56% | 9,765,837 |
| Jun 4, 2026 | $30.88 | $30.92 | $30.00 | $30.06 | -1.60% | 9,879,054 |
| Jun 3, 2026 | $30.30 | $31.04 | $30.19 | $30.55 | +0.63% | 12,286,700 |
| Jun 2, 2026 | $30.21 | $30.52 | $29.92 | $30.36 | +0.53% | 10,208,110 |
| Jun 1, 2026 | $29.81 | $30.33 | $29.67 | $30.20 | +0.57% | 10,422,880 |
| May 29, 2026 | $29.99 | $30.29 | $29.74 | $30.03 | -0.03% | 18,202,770 |
| May 28, 2026 | $29.95 | $30.23 | $29.77 | $30.04 | -0.20% | 9,147,352 |
| May 27, 2026 | $29.75 | $30.54 | $29.57 | $30.10 | +1.86% | 9,953,075 |
| May 26, 2026 | $29.01 | $30.22 | $29.01 | $29.55 | +1.48% | 14,386,310 |
| May 22, 2026 | $28.72 | $29.28 | $28.66 | $29.12 | +1.18% | 5,933,210 |
| May 21, 2026 | $28.75 | $28.91 | $28.28 | $28.78 | +0.31% | 9,058,246 |
| May 20, 2026 | $28.86 | $28.98 | $28.54 | $28.69 | -0.55% | 15,343,070 |
| May 19, 2026 | $29.49 | $29.67 | $28.81 | $28.85 | -1.97% | 12,356,570 |
| May 18, 2026 | $29.02 | $29.50 | $28.95 | $29.43 | +1.73% | 8,734,920 |
| May 15, 2026 | $29.33 | $29.33 | $28.77 | $28.93 | -0.58% | 8,004,809 |
| May 14, 2026 | $29.45 | $29.50 | $28.91 | $29.10 | -0.72% | 7,724,969 |
| May 13, 2026 | $29.13 | $29.68 | $29.00 | $29.31 | +0.48% | 8,361,133 |
| May 12, 2026 | $28.93 | $29.45 | $28.74 | $29.17 | +1.60% | 9,260,281 |
| May 11, 2026 | $28.83 | $29.00 | $28.55 | $28.71 | -0.42% | 9,720,966 |
| May 8, 2026 | $28.52 | $29.17 | $28.46 | $28.83 | +1.09% | 9,205,772 |
| May 7, 2026 | $28.44 | $28.72 | $27.84 | $28.52 | -0.14% | 9,434,530 |
| May 6, 2026 | $28.81 | $29.14 | $28.28 | $28.56 | -1.24% | 11,812,570 |
| May 5, 2026 | $28.80 | $29.27 | $28.44 | $28.92 | +0.17% | 8,820,145 |
| May 4, 2026 | $28.97 | $29.33 | $28.59 | $28.87 | -0.76% | 7,954,162 |
| May 1, 2026 | $29.53 | $29.57 | $28.76 | $29.09 | -1.05% | 7,140,272 |
| Apr 30, 2026 | $28.97 | $29.58 | $28.97 | $29.40 | +1.62% | 10,522,150 |
| Apr 29, 2026 | $28.74 | $29.00 | $28.56 | $28.93 | +0.49% | 15,313,900 |
| Apr 28, 2026 | $28.64 | $29.29 | $28.47 | $28.79 | +2.27% | 13,133,890 |
| Apr 27, 2026 | $29.05 | $29.19 | $28.00 | $28.15 | -3.66% | 20,865,870 |
| Apr 24, 2026 | $28.53 | $29.28 | $28.30 | $29.22 | +2.42% | 15,054,080 |
| Apr 23, 2026 | $27.29 | $28.75 | $27.12 | $28.53 | +7.50% | 20,269,880 |
| Apr 22, 2026 | $26.65 | $26.96 | $26.43 | $26.54 | +0.38% | 14,321,620 |
| Apr 21, 2026 | $26.46 | $26.74 | $26.21 | $26.44 | -0.23% | 16,324,640 |
| Apr 20, 2026 | $26.53 | $26.81 | $26.38 | $26.50 | -0.11% | 9,917,067 |
| Apr 17, 2026 | $26.04 | $26.63 | $26.00 | $26.53 | +1.88% | 11,331,300 |
| Apr 16, 2026 | $25.94 | $26.35 | $25.84 | $26.04 | +0.15% | 10,868,880 |
| Apr 15, 2026 | $25.87 | $26.18 | $25.56 | $26.00 | -0.08% | 9,802,745 |
| Apr 14, 2026 | $25.81 | $26.18 | $25.56 | $26.02 | -0.08% | 11,505,900 |
| Apr 13, 2026 | $26.53 | $26.53 | $25.69 | $26.04 | -1.99% | 13,259,180 |
| Apr 10, 2026 | $26.46 | $26.58 | $26.16 | $26.57 | +0.57% | 11,870,830 |
| Apr 9, 2026 | $25.60 | $26.55 | $25.60 | $26.42 | +2.24% | 9,151,476 |
| Apr 8, 2026 | $25.60 | $25.95 | $25.56 | $25.84 | +1.45% | 8,623,744 |
| Apr 7, 2026 | $25.70 | $25.76 | $25.30 | $25.47 | -0.89% | 8,055,710 |
| Apr 6, 2026 | $25.17 | $25.75 | $24.88 | $25.70 | +1.54% | 10,558,800 |
| Apr 2, 2026 | $25.73 | $25.73 | $25.11 | $25.31 | -1.48% | 10,579,530 |
| Apr 1, 2026 | $25.97 | $26.21 | $25.53 | $25.69 | -2.43% | 11,980,080 |
| Mar 31, 2026 | $26.59 | $26.60 | $25.84 | $26.33 | -0.45% | 9,131,226 |
| Mar 30, 2026 | $26.28 | $26.70 | $25.99 | $26.45 | +0.84% | 11,534,920 |
| Mar 27, 2026 | $26.07 | $26.57 | $26.00 | $26.23 | -0.15% | 10,148,160 |
| Mar 26, 2026 | $26.44 | $26.68 | $26.19 | $26.27 | -0.38% | 9,865,787 |
| Mar 25, 2026 | $26.32 | $26.48 | $26.00 | $26.37 | +0.61% | 9,108,262 |
| Mar 24, 2026 | $26.43 | $26.79 | $26.14 | $26.21 | -1.28% | 8,879,339 |
| Mar 23, 2026 | $26.94 | $26.94 | $26.19 | $26.55 | -0.15% | 11,704,960 |
| Mar 20, 2026 | $27.18 | $27.28 | $26.56 | $26.59 | -2.06% | 18,317,100 |
| Mar 19, 2026 | $27.10 | $27.50 | $27.04 | $27.15 | +0.30% | 10,211,920 |
| Mar 18, 2026 | $27.23 | $27.31 | $26.84 | $27.07 | -1.81% | 11,588,010 |
| Mar 17, 2026 | $27.78 | $27.80 | $27.46 | $27.57 | +0.07% | 7,220,651 |
| Mar 16, 2026 | $27.62 | $28.02 | $27.51 | $27.55 | +0.51% | 10,204,890 |
| Mar 13, 2026 | $27.15 | $27.46 | $27.04 | $27.41 | +1.78% | 9,508,227 |
| Mar 12, 2026 | $27.45 | $27.64 | $26.92 | $26.93 | -2.60% | 10,743,640 |
| Mar 11, 2026 | $28.02 | $28.08 | $27.33 | $27.65 | -1.39% | 8,803,659 |
| Mar 10, 2026 | $28.00 | $28.33 | $27.85 | $28.04 | -0.53% | 7,821,504 |
| Mar 9, 2026 | $28.11 | $28.24 | $27.48 | $28.19 | -0.21% | 10,723,740 |
| Mar 6, 2026 | $27.93 | $28.33 | $27.72 | $28.25 | +0.71% | 7,853,958 |
| Mar 5, 2026 | $28.71 | $28.77 | $28.02 | $28.05 | -2.84% | 12,280,990 |
| Mar 4, 2026 | $29.63 | $29.63 | $28.84 | $28.87 | -2.37% | 9,101,744 |
| Mar 3, 2026 | $29.95 | $30.10 | $29.55 | $29.57 | -1.33% | 8,075,063 |
| Mar 2, 2026 | $30.16 | $30.35 | $29.94 | $29.97 | -1.02% | 8,463,809 |
| Feb 27, 2026 | $30.32 | $30.64 | $30.21 | $30.28 | -0.16% | 13,256,810 |
| Feb 26, 2026 | $30.34 | $30.73 | $30.05 | $30.33 | +0.60% | 15,557,960 |
| Feb 25, 2026 | $30.99 | $31.12 | $29.96 | $30.15 | -2.84% | 15,931,380 |
| Feb 24, 2026 | $30.68 | $31.50 | $30.32 | $31.03 | +4.23% | 19,243,620 |
| Feb 23, 2026 | $29.54 | $30.08 | $29.41 | $29.77 | +0.78% | 12,729,420 |
| Feb 20, 2026 | $29.15 | $29.58 | $29.00 | $29.54 | +1.51% | 6,802,930 |
| Feb 19, 2026 | $29.14 | $29.22 | $28.85 | $29.10 | -0.14% | 7,446,554 |
| Feb 18, 2026 | $29.13 | $29.40 | $28.84 | $29.14 | +0.03% | 6,377,878 |
| Feb 17, 2026 | $29.75 | $29.91 | $28.88 | $29.13 | -1.89% | 10,660,270 |
| Feb 13, 2026 | $29.86 | $30.10 | $29.36 | $29.69 | -0.74% | 9,094,735 |
| Feb 12, 2026 | $29.71 | $30.15 | $29.71 | $29.91 | +0.07% | 10,041,190 |
| Feb 11, 2026 | $28.70 | $29.95 | $28.65 | $29.89 | +4.11% | 14,315,910 |
| Feb 10, 2026 | $28.40 | $28.83 | $28.30 | $28.71 | +0.70% | 13,807,400 |
| Feb 9, 2026 | $28.33 | $28.54 | $27.85 | $28.51 | +0.35% | 12,900,140 |
| Feb 6, 2026 | $27.99 | $28.44 | $27.92 | $28.41 | +1.43% | 7,810,353 |
| Feb 5, 2026 | $28.66 | $28.70 | $27.86 | $28.01 | -1.55% | 9,705,466 |
| Feb 4, 2026 | $28.23 | $28.60 | $28.13 | $28.45 | +1.72% | 10,145,300 |
| Feb 3, 2026 | $27.29 | $28.20 | $27.20 | $27.97 | +1.82% | 9,026,551 |
| Feb 2, 2026 | $27.42 | $27.59 | $27.23 | $27.47 | +0.11% | 8,480,948 |
| Jan 30, 2026 | $26.82 | $27.53 | $26.77 | $27.44 | +2.31% | 11,489,490 |
| Jan 29, 2026 | $26.77 | $27.02 | $26.64 | $26.82 | +0.41% | 12,411,720 |
| Jan 28, 2026 | $27.54 | $27.76 | $26.40 | $26.71 | -3.19% | 12,373,150 |
| Jan 27, 2026 | $27.59 | $27.64 | $27.21 | $27.59 | -0.40% | 9,154,781 |
| Jan 26, 2026 | $27.74 | $27.78 | $27.48 | $27.70 | -0.22% | 7,923,478 |
| Jan 23, 2026 | $27.57 | $27.85 | $27.46 | $27.76 | +0.76% | 9,761,463 |
| Jan 22, 2026 | $27.67 | $27.72 | $27.33 | $27.55 | -0.54% | 12,133,730 |
| Jan 21, 2026 | $27.88 | $28.08 | $27.39 | $27.70 | -0.89% | 10,055,730 |
| Jan 20, 2026 | $27.26 | $28.12 | $27.08 | $27.95 | +1.97% | 16,865,720 |
| Jan 16, 2026 | $27.92 | $27.93 | $27.32 | $27.41 | -1.76% | 17,315,110 |
| Jan 15, 2026 | $28.10 | $28.22 | $27.87 | $27.90 | -0.78% | 9,984,464 |
| Jan 14, 2026 | $27.75 | $28.36 | $27.68 | $28.12 | +1.44% | 11,545,840 |
| Jan 13, 2026 | $27.66 | $27.97 | $27.48 | $27.72 | +0.07% | 8,231,506 |
| Jan 12, 2026 | $27.68 | $27.98 | $27.54 | $27.70 | -0.32% | 10,714,660 |
| Jan 9, 2026 | $27.52 | $28.01 | $27.47 | $27.79 | +0.65% | 6,849,442 |
| Jan 8, 2026 | $27.17 | $27.86 | $27.14 | $27.61 | +1.32% | 7,437,117 |
| Jan 7, 2026 | $27.36 | $27.49 | $27.09 | $27.25 | -0.33% | 9,319,788 |
| Jan 6, 2026 | $27.23 | $27.48 | $26.97 | $27.34 | +0.07% | 9,694,942 |
| Jan 5, 2026 | $27.64 | $27.70 | $27.05 | $27.32 | -1.48% | 12,995,500 |
| Jan 2, 2026 | $27.82 | $27.97 | $27.69 | $27.73 | -1.00% | 9,152,774 |
| Dec 31, 2025 | $28.10 | $28.25 | $28.00 | $28.01 | -0.50% | 5,834,947 |
| Dec 30, 2025 | $28.11 | $28.25 | $28.08 | $28.15 | -0.04% | 5,929,331 |
| Dec 29, 2025 | $28.12 | $28.40 | $28.05 | $28.16 | +0.21% | 6,962,746 |
| Dec 26, 2025 | $27.97 | $28.11 | $27.90 | $28.10 | +0.36% | 5,889,677 |
| Dec 24, 2025 | $27.87 | $28.05 | $27.84 | $28.00 | +0.36% | 4,319,805 |
| Dec 23, 2025 | $28.24 | $28.24 | $27.86 | $27.90 | -1.20% | 9,156,609 |
| Dec 22, 2025 | $27.86 | $28.38 | $27.74 | $28.24 | +1.25% | 10,752,780 |
| Dec 19, 2025 | $28.10 | $28.13 | $27.82 | $27.89 | -0.75% | 27,700,340 |
| Dec 18, 2025 | $28.02 | $28.40 | $27.96 | $28.10 | +0.18% | 16,502,210 |
| Dec 17, 2025 | $28.50 | $28.73 | $28.02 | $28.05 | -1.89% | 15,742,440 |
| Dec 16, 2025 | $29.34 | $29.47 | $28.43 | $28.59 | -2.19% | 19,314,230 |
| Dec 15, 2025 | $29.36 | $29.48 | $28.76 | $29.23 | -0.95% | 23,521,260 |
| Dec 12, 2025 | $29.57 | $29.67 | $29.21 | $29.51 | +0.14% | 16,504,960 |
| Dec 11, 2025 | $29.56 | $29.71 | $29.39 | $29.47 | -0.20% | 14,532,690 |
| Dec 10, 2025 | $29.07 | $29.61 | $29.07 | $29.53 | +1.62% | 18,699,580 |
| Dec 9, 2025 | $29.06 | $29.90 | $28.77 | $29.06 | +0.21% | 21,258,750 |
| Dec 8, 2025 | $28.56 | $29.12 | $28.56 | $29.00 | +1.08% | 15,805,840 |
| Dec 5, 2025 | $28.57 | $28.76 | $28.26 | $28.69 | +0.38% | 15,669,740 |
| Dec 4, 2025 | $28.24 | $28.61 | $28.20 | $28.58 | +0.88% | 15,526,620 |
| Dec 3, 2025 | $28.15 | $28.44 | $27.99 | $28.33 | +0.71% | 16,777,880 |
| Dec 2, 2025 | $28.11 | $28.21 | $27.79 | $28.13 | -0.14% | 11,618,390 |
| Dec 1, 2025 | $27.84 | $28.20 | $27.77 | $28.17 | +0.97% | 12,673,420 |
| Nov 28, 2025 | $27.68 | $27.96 | $27.63 | $27.90 | +0.79% | 6,348,288 |
| Nov 26, 2025 | $27.03 | $27.69 | $26.95 | $27.68 | +2.33% | 11,864,170 |
| Nov 25, 2025 | $27.40 | $27.43 | $26.77 | $27.05 | -1.13% | 19,179,680 |
| Nov 24, 2025 | $27.63 | $27.68 | $27.15 | $27.36 | -1.37% | 19,631,750 |
| Nov 21, 2025 | $27.31 | $27.93 | $27.30 | $27.74 | +1.95% | 15,256,180 |
| Nov 20, 2025 | $26.86 | $27.31 | $26.84 | $27.21 | +1.19% | 14,598,030 |
| Nov 19, 2025 | $27.29 | $27.36 | $26.73 | $26.89 | -1.93% | 8,917,809 |
| Nov 18, 2025 | $27.02 | $27.48 | $26.87 | $27.42 | +1.71% | 12,137,010 |
| Nov 17, 2025 | $27.21 | $27.41 | $26.89 | $26.96 | -0.63% | 23,188,270 |
| Nov 14, 2025 | $27.11 | $27.33 | $26.83 | $27.13 | +0.48% | 18,295,460 |
| Nov 13, 2025 | $26.88 | $27.16 | $26.79 | $27.00 | +0.37% | 25,615,010 |
| Nov 12, 2025 | $26.88 | $27.30 | $26.78 | $26.90 | +0.64% | 11,843,660 |
| Nov 11, 2025 | $26.18 | $26.93 | $26.18 | $26.73 | +2.34% | 17,000,850 |
| Nov 10, 2025 | $26.00 | $26.20 | $25.85 | $26.12 | +0.62% | 22,572,280 |
| Nov 7, 2025 | $26.60 | $26.67 | $25.88 | $25.96 | -1.52% | 19,727,510 |
| Nov 6, 2025 | $26.54 | $26.62 | $26.22 | $26.36 | -1.35% | 12,916,770 |
| Nov 5, 2025 | $26.45 | $26.81 | $26.33 | $26.72 | +0.98% | 12,807,280 |
| Nov 4, 2025 | $26.86 | $26.90 | $26.40 | $26.46 | -0.68% | 16,092,070 |
| Nov 3, 2025 | $27.10 | $27.10 | $26.54 | $26.64 | -1.91% | 19,617,030 |
| Oct 31, 2025 | $27.50 | $27.50 | $26.83 | $27.16 | -1.88% | 22,073,410 |
| Oct 30, 2025 | $27.32 | $27.89 | $27.24 | $27.68 | +1.95% | 21,264,100 |
| Oct 29, 2025 | $28.53 | $28.66 | $27.09 | $27.15 | -5.89% | 29,978,750 |
| Oct 28, 2025 | $29.02 | $29.10 | $28.36 | $28.85 | -1.30% | 26,860,680 |
| Oct 27, 2025 | $29.75 | $30.01 | $28.38 | $29.23 | +7.62% | 53,680,820 |
| Oct 24, 2025 | $27.61 | $27.73 | $27.16 | $27.16 | -1.42% | 10,217,640 |
| Oct 23, 2025 | $27.51 | $27.67 | $27.38 | $27.55 | +0.58% | 12,124,750 |
| Oct 22, 2025 | $27.73 | $28.10 | $27.37 | $27.39 | -1.01% | 15,831,050 |
| Oct 21, 2025 | $27.84 | $27.98 | $27.64 | $27.67 | -0.29% | 10,676,920 |
| Oct 20, 2025 | $27.99 | $28.17 | $27.73 | $27.75 | – | 11,046,560 |
Seasonality
KDP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | -0.4% | 1.4% | 2.7% | -0.5% | 1.1% | -5.9% | -1.4% | -3.5% | 3.4% | 3.5% | 0.8% |
| Months up | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -1.2% | 10.3% | -12.3% | 11.7% | 2.1% | 9.8% | -4.9% | 2.4% | -4.1% | 18.1% | ||
| 2025 | 0.7% | 4.4% | 2.8% | 1.1% | -2.7% | -1.1% | -1.2% | -10.9% | -11.5% | 6.5% | 2.7% | 0.4% |
| 2024 | -5.0% | -4.9% | 3.3% | 9.9% | 1.6% | -1.9% | 2.6% | 6.8% | 3.0% | -12.1% | -0.9% | -1.6% |
| 2023 | -0.5% | -2.1% | 2.7% | -7.3% | -4.8% | 1.1% | 8.8% | -1.1% | -5.5% | -3.9% | 4.1% | 5.5% |
| 2022 | 3.5% | 1.9% | -1.5% | -1.3% | -7.1% | 2.4% | 9.5% | -1.6% | -5.5% | 8.4% | -0.4% | -7.8% |
| 2021 | -0.2% | -4.0% | 13.1% | 4.3% | 3.1% | -4.1% | -0.1% | 1.3% | -3.7% | 5.6% | -5.8% | 8.4% |
| 2020 | -0.9% | -2.3% | -12.9% | 9.7% | 5.5% | 1.7% | 8.3% | -2.5% | -7.5% | -2.0% | 13.2% | 5.1% |
| 2019 | 6.8% | -7.6% | 11.2% | 4.5% | -3.0% | 2.5% | -2.1% | -3.1% | 0.1% | 3.7% | 9.9% | -6.4% |
| 2018 | 23.0% | -2.6% | 2.3% | 1.3% | -0.6% | 2.3% | -80.3% | -5.0% | 1.6% | 13.0% | 3.8% | -5.0% |
| 2017 | 0.6% | 2.5% | 5.4% | -6.4% | 1.3% | -1.2% | 0.1% | -0.1% | -2.2% | -3.2% | 5.3% | 8.3% |