Keurig Dr Pepper Inc.
KDPNASDAQConsumer Defensive● Active
$30.86
+$0.33(+1.07%)
Market Cap$42.0B
P/E Ratio—
52W High$35.94
52W Low$24.88
Keurig Dr Pepper Inc.（KDP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kdp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41.31
Aug 18, 2022
-25.2% from here
5-Year Low5Y
$24.88
Apr 6, 2026
+24.2% from low
IPO Priceadj.
$4.11
May 7, 2008
+651.7% since IPO
1 Year Ago
$32.97
Jun 9, 2025
-6.3% in 1Y
5 Years Ago
$35.25
Jun 8, 2021
-12.4% in 5Y
10 Years Ago
$14.79
Jun 8, 2016
+108.9% in 10Y
Historical Price Data · KDP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.56 | $30.93 | $30.53 | $30.91 | $30.91 | 1.8M | +1.14% |
| Jun 5, 2026 | $30.38 | $30.94 | $30.21 | $30.53 | $30.53 | 9.8M | +0.49% |
| Jun 4, 2026 | $30.88 | $30.92 | $30.00 | $30.06 | $30.06 | 9.9M | -2.66% |
| Jun 3, 2026 | $30.30 | $31.04 | $30.19 | $30.55 | $30.55 | 12.3M | +0.83% |
| Jun 2, 2026 | $30.21 | $30.52 | $29.92 | $30.36 | $30.36 | 10.2M | +0.50% |
| Jun 1, 2026 | $29.81 | $30.33 | $29.67 | $30.20 | $30.20 | 10.4M | +1.31% |
| May 29, 2026 | $29.99 | $30.29 | $29.74 | $30.03 | $30.03 | 18.2M | +0.13% |
| May 28, 2026 | $29.95 | $30.23 | $29.77 | $30.04 | $30.04 | 9.1M | +0.30% |
| May 27, 2026 | $29.75 | $30.54 | $29.57 | $30.10 | $30.10 | 10.0M | +1.18% |
| May 26, 2026 | $29.01 | $30.22 | $29.01 | $29.55 | $29.55 | 14.4M | +1.86% |
| May 22, 2026 | $28.72 | $29.28 | $28.66 | $29.12 | $29.12 | 5.9M | +1.39% |
| May 21, 2026 | $28.75 | $28.91 | $28.28 | $28.78 | $28.78 | 9.1M | +0.10% |
| May 20, 2026 | $28.86 | $28.98 | $28.54 | $28.69 | $28.69 | 15.3M | -0.59% |
| May 19, 2026 | $29.49 | $29.67 | $28.81 | $28.85 | $28.85 | 12.4M | -2.17% |
| May 18, 2026 | $29.02 | $29.50 | $28.95 | $29.43 | $29.43 | 8.7M | +1.41% |
| May 15, 2026 | $29.33 | $29.33 | $28.77 | $28.93 | $28.93 | 8.0M | -1.36% |
| May 14, 2026 | $29.45 | $29.50 | $28.91 | $29.10 | $29.10 | 7.7M | -1.19% |
| May 13, 2026 | $29.13 | $29.68 | $29.00 | $29.31 | $29.31 | 8.4M | +0.62% |
| May 12, 2026 | $28.93 | $29.45 | $28.74 | $29.17 | $29.17 | 9.3M | +0.83% |
| May 11, 2026 | $28.83 | $29.00 | $28.55 | $28.71 | $28.71 | 9.7M | -0.42% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KDP
Jan 1 → Dec 31 · 6 years2026+11.1%$27.82 → $30.91
+11.1%
2025-13.3%$32.32 → $28.01
-13.3%
2024-3.8%$33.38 → $32.12
-3.8%
2023-6.5%$35.65 → $33.32
-6.5%
2022-2.7%$36.64 → $35.66
-2.7%
2021+4.6%$35.23 → $36.86
+4.6%
Best Year2026 · +11.1%
Worst Year2025 · -13.3%
Positive Years2 / 6
Avg Annual Return-1.8%
6Y Total Return-12.3%
6Y CAGR~-2.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in KDP?
If you invested $1,000 in KDP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,089
Total Return+108.9%
CAGR~+7.6% / yr
Profit+$1,089
Based on Jun 8, 2016 · $14.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Keurig Dr Pepper Inc.（KDP）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $30.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KDP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KDP 历史股价FMP 日线复权 OHLCV