Keurig Dr Pepper Inc. Common Stockのデータ

Keurig Dr Pepper Inc. Common Stockの基本情報

名前 Keurig Dr Pepper Inc. Common Stock
ティッカー KDP
国 United States
上場年 nan
セクター Consumer Non-Durables

Keurig Dr Pepper Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.8 31.26 31.75 31.42 3840100.0 31.42
2021-02-12 31.93 31.55 31.93 31.77 3497800.0 31.77
2021-02-11 32.26 31.75 31.98 31.91 3421500.0 31.91
2021-02-10 32.63 31.88 32.6 32.03 2703500.0 32.03
2021-02-09 32.46 31.83 32.03 32.4 2469300.0 32.4
2021-02-08 32.74 31.89 32.5 32.1 4521400.0 32.1
2021-02-05 32.83 32.21 32.44 32.53 3576000.0 32.53
2021-02-04 32.32 31.62 31.86 32.3 4090800.0 32.3
2021-02-03 32.21 31.36 31.86 31.92 3796700.0 31.92
2021-02-02 32.42 31.7 31.95 31.99 4158700.0 31.99
2021-02-01 32.16 31.75 32.0 31.92 2986500.0 31.92
2021-01-29 32.58 31.76 31.85 31.8 4472700.0 31.8
2021-01-28 33.69 32.39 33.15 32.42 5299600.0 32.42
2021-01-27 33.49 32.45 32.57 33.2 10163700.0 33.2
2021-01-26 32.73 31.96 32.03 32.63 7078400.0 32.63
2021-01-25 32.22 31.45 31.47 32.03 4544100.0 32.03
2021-01-22 31.71 31.28 31.52 31.47 2368500.0 31.47
2021-01-21 31.97 31.5 31.97 31.54 2972700.0 31.54
2021-01-20 32.04 31.37 31.84 31.95 3344100.0 31.95
2021-01-19 32.1 31.61 31.86 31.82 4542800.0 31.82
2021-01-15 32.08 31.34 31.48 31.86 8525400.0 31.86
2021-01-14 31.74 31.3 31.56 31.54 4282200.0 31.54
2021-01-13 31.7 31.2 31.28 31.66 3429000.0 31.66
2021-01-12 31.71 31.14 31.69 31.36 3363900.0 31.36
2021-01-11 32.1 31.28 32.09 31.36 4460200.0 31.36
2021-01-08 32.02 31.51 31.62 32.0 4995100.0 32.0
2021-01-07 31.82 31.3 31.33 31.8 8330400.0 31.8
2021-01-06 32.06 30.81 30.83 31.76 4706700.0 31.61
2021-01-05 31.71 31.25 31.61 31.64 2999900.0 31.49
2021-01-04 32.16 31.04 32.07 31.59 4293700.0 31.44
2020-12-31 32.1 31.66 31.9 32.0 2692100.0 31.85
2020-12-30 32.22 31.79 32.04 31.82 2320200.0 31.67
2020-12-29 32.24 31.86 32.1 32.0 3084300.0 31.85
2020-12-28 32.14 31.66 32.0 31.99 2310300.0 31.84
2020-12-24 31.9 31.56 31.6 31.88 1668800.0 31.73
2020-12-23 31.74 30.69 30.77 31.61 2889300.0 31.46
2020-12-22 31.14 30.67 30.76 31.07 2566900.0 30.92
2020-12-21 30.91 30.38 30.57 30.77 3213200.0 30.62
2020-12-18 31.48 30.52 31.34 30.93 11345200.0 30.78
2020-12-17 31.18 30.62 30.62 31.13 4743800.0 30.98
2020-12-16 30.68 30.17 30.17 30.64 2538500.0 30.5
2020-12-15 30.4 29.99 30.35 30.19 5444100.0 30.05
2020-12-14 30.84 30.15 30.45 30.35 7516200.0 30.21
2020-12-11 30.46 30.01 30.23 30.36 3162800.0 30.22
2020-12-10 30.64 30.06 30.48 30.18 5836800.0 30.04
2020-12-09 30.39 30.07 30.28 30.26 5433400.0 30.12
2020-12-08 30.83 30.09 30.6 30.17 5886500.0 30.03
2020-12-07 30.84 30.48 30.52 30.71 3369500.0 30.56
2020-12-04 30.6 30.08 30.3 30.53 2978700.0 30.39
2020-12-03 30.39 29.94 30.08 30.1 2933100.0 29.96
2020-12-02 30.61 29.89 30.61 30.08 2982200.0 29.94
2020-12-01 30.67 30.29 30.62 30.45 4533000.0 30.31
2020-11-30 30.84 29.96 30.8 30.45 17911700.0 30.31
2020-11-27 30.77 30.33 30.48 30.76 2812900.0 30.61
2020-11-25 30.45 29.98 30.09 30.33 3985400.0 30.19
2020-11-24 30.1 29.86 30.0 29.89 6100900.0 29.75
2020-11-23 30.0 29.65 29.96 29.83 4282700.0 29.69
2020-11-20 30.01 29.52 29.53 29.84 3647100.0 29.7
2020-11-19 30.01 29.12 29.12 29.76 10576200.0 29.62
2020-11-18 29.76 29.29 29.45 29.51 16248300.0 29.37
2020-11-17 29.31 28.25 28.3 29.19 29406700.0 29.05
2020-11-16 29.68 29.09 29.3 29.45 5977100.0 29.31
2020-11-13 29.47 29.1 29.1 29.3 2348200.0 29.16
2020-11-12 29.54 28.79 29.51 29.05 3924100.0 28.91
2020-11-11 29.72 28.47 28.53 29.4 5090000.0 29.26
2020-11-10 28.48 27.12 27.25 28.38 6918700.0 28.25
2020-11-09 29.73 27.69 29.56 27.73 6770000.0 27.6
2020-11-06 29.02 28.53 29.02 28.66 2623000.0 28.52
2020-11-05 28.89 28.36 28.57 28.8 3796700.0 28.66
2020-11-04 28.88 28.04 28.8 28.23 5403600.0 28.1
2020-11-03 28.03 27.33 27.33 27.8 3558500.0 27.67
2020-11-02 27.55 26.72 27.3 27.04 4333500.0 26.91
2020-10-30 27.17 26.67 27.05 26.9 5757800.0 26.77
2020-10-29 27.88 27.18 27.39 27.19 5173100.0 27.06
2020-10-28 28.39 27.52 28.13 27.73 6262100.0 27.6
2020-10-27 28.76 28.3 28.5 28.6 6428500.0 28.46
2020-10-26 29.21 28.12 29.15 28.44 7958000.0 28.31
2020-10-23 29.89 29.13 29.8 29.21 4425300.0 29.07
2020-10-22 29.7 29.09 29.18 29.55 3770100.0 29.41
2020-10-21 29.33 28.8 29.0 29.16 3958500.0 29.02
2020-10-20 29.67 29.23 29.47 29.23 3726800.0 29.09
2020-10-19 30.14 29.11 29.7 29.2 6506400.0 29.06
2020-10-16 30.0 29.27 29.37 29.76 56689800.0 29.62
2020-10-15 29.71 29.31 29.41 29.44 4350400.0 29.3
2020-10-14 30.11 29.54 29.94 29.67 5586100.0 29.53
2020-10-13 30.02 29.54 29.61 29.83 4424200.0 29.69
2020-10-12 30.32 29.75 30.1 29.8 6856800.0 29.66
2020-10-09 29.3 28.65 28.82 29.25 5359300.0 29.11
2020-10-08 28.9 28.56 28.68 28.7 2891800.0 28.56
2020-10-07 28.68 28.11 28.22 28.6 3493700.0 28.46
2020-10-06 28.22 27.61 27.66 28.03 5120800.0 27.9
2020-10-05 28.39 27.61 28.3 27.67 6182900.0 27.54
2020-10-02 28.19 27.62 27.62 28.09 3902600.0 27.96
2020-10-01 28.2 27.38 27.59 28.01 4908200.0 27.88
2020-09-30 27.62 27.14 27.14 27.6 6643800.0 27.32
2020-09-29 27.98 27.09 27.98 27.11 4577000.0 26.84
2020-09-28 28.26 27.82 28.11 27.84 2813500.0 27.56
2020-09-25 27.95 27.1 27.14 27.88 4276600.0 27.6
2020-09-24 27.52 27.0 27.37 27.26 3197200.0 26.98
2020-09-23 28.06 27.16 27.93 27.19 2376200.0 26.91
2020-09-22 28.22 27.77 27.98 27.85 5514300.0 27.57
2020-09-21 27.94 27.43 27.76 27.87 6586500.0 27.59
2020-09-18 28.43 27.87 28.43 28.05 5803600.0 27.77
2020-09-17 28.55 28.12 28.15 28.31 3468100.0 28.02
2020-09-16 28.99 28.4 28.9 28.43 2987600.0 28.14
2020-09-15 29.12 28.75 28.93 28.8 3510700.0 28.51
2020-09-14 29.08 28.74 28.99 28.81 3960300.0 28.52
2020-09-11 28.99 28.47 28.6 28.83 5990700.0 28.54
2020-09-10 29.08 28.51 28.98 28.53 9679500.0 28.24
2020-09-09 29.69 28.93 29.03 29.52 4140500.0 29.22
2020-09-08 29.45 28.63 29.36 28.86 3700700.0 28.57
2020-09-04 29.99 29.05 29.84 29.54 3141500.0 29.24
2020-09-03 30.56 29.59 30.46 29.8 3799800.0 29.5
2020-09-02 30.48 29.97 30.0 30.4 4358400.0 30.09
2020-09-01 30.03 29.79 29.92 29.95 4106800.0 29.65
2020-08-31 30.18 29.83 30.1 29.83 2524000.0 29.53
2020-08-28 30.09 29.68 30.0 30.07 2795100.0 29.77
2020-08-27 30.23 29.81 29.92 29.93 4615200.0 29.63
2020-08-26 30.06 29.59 29.91 29.8 7864100.0 29.5
2020-08-25 29.32 29.08 29.17 29.3 1875200.0 29.0
2020-08-24 29.19 28.82 28.99 29.16 4020200.0 28.86
2020-08-21 29.2 28.85 29.2 28.93 5055700.0 28.64
2020-08-20 29.43 29.01 29.15 29.19 8387400.0 28.89
2020-08-19 29.64 29.15 29.16 29.34 13832900.0 29.04
2020-08-18 29.26 28.35 28.74 29.1 22699100.0 28.81
2020-08-17 30.15 29.73 29.9 29.75 1970500.0 29.45
2020-08-14 30.17 29.76 30.17 29.89 3783200.0 29.59
2020-08-13 30.54 30.09 30.16 30.16 2916600.0 29.85
2020-08-12 30.28 29.63 29.73 30.11 2832800.0 29.8
2020-08-11 29.94 29.48 29.77 29.57 2590600.0 29.27
2020-08-10 29.83 29.33 29.49 29.76 3145500.0 29.46
2020-08-07 29.99 29.55 29.92 29.63 2369100.0 29.33
2020-08-06 29.98 29.74 29.98 29.83 1803300.0 29.53
2020-08-05 30.01 29.85 29.97 29.93 2773200.0 29.63
2020-08-04 30.13 29.78 29.81 29.95 2748500.0 29.65
2020-08-03 30.22 29.67 30.01 29.92 6314700.0 29.62
2020-07-31 31.25 30.42 31.19 30.59 3826100.0 30.28
2020-07-30 31.0 29.99 30.92 30.77 3639100.0 30.46
2020-07-29 31.47 30.96 31.18 31.26 2810100.0 30.94
2020-07-28 31.1 30.72 31.0 30.89 2406400.0 30.58
2020-07-27 30.97 30.49 30.54 30.96 1742900.0 30.65
2020-07-24 30.37 30.05 30.16 30.34 999400.0 30.03
2020-07-23 30.42 30.16 30.3 30.27 1435700.0 29.96
2020-07-22 30.37 29.84 30.03 30.3 1884900.0 29.99
2020-07-21 30.0 29.68 30.0 29.88 2326600.0 29.58
2020-07-20 29.95 29.69 29.78 29.77 2022400.0 29.47
2020-07-17 29.8 29.42 29.57 29.78 1973600.0 29.48
2020-07-16 29.66 29.32 29.45 29.56 1414800.0 29.26
2020-07-15 29.6 29.27 29.54 29.42 1545000.0 29.12
2020-07-14 29.38 28.75 28.81 29.34 1370300.0 29.04
2020-07-13 29.42 28.88 29.32 28.92 1981800.0 28.63
2020-07-10 29.21 28.76 29.03 29.2 1842600.0 28.9
2020-07-09 29.9 29.0 29.26 29.0 4159100.0 28.71
2020-07-08 29.07 28.45 29.0 28.61 2688100.0 28.32
2020-07-07 29.5 28.57 28.63 29.12 3496200.0 28.82
2020-07-06 28.73 28.34 28.65 28.56 1844500.0 28.27
2020-07-02 28.86 28.45 28.86 28.53 2339000.0 28.24
2020-07-01 28.77 28.32 28.36 28.67 2061500.0 28.38
2020-06-30 28.45 28.14 28.28 28.4 3112000.0 27.96
2020-06-29 28.48 27.92 28.34 28.3 2370900.0 27.87
2020-06-26 28.59 28.06 28.36 28.22 5824200.0 27.79
2020-06-25 28.6 28.18 28.37 28.4 5781400.0 27.96
2020-06-24 28.97 28.25 28.91 28.4 2162000.0 27.96
2020-06-23 29.58 29.02 29.29 29.03 2898300.0 28.58
2020-06-22 29.21 28.59 28.7 29.19 2603600.0 28.74
2020-06-19 29.46 28.7 29.32 28.71 3886000.0 28.27
2020-06-18 29.09 28.65 28.65 29.06 1618000.0 28.61
2020-06-17 29.1 28.57 28.63 28.74 1990600.0 28.3
2020-06-16 29.3 28.33 29.19 28.64 3619800.0 28.2
2020-06-15 28.6 27.65 27.81 28.58 2812400.0 28.14
2020-06-12 28.85 27.64 28.7 28.12 4435600.0 27.69
2020-06-11 29.24 28.22 28.89 28.34 3353900.0 27.9
2020-06-10 28.75 28.23 28.42 28.5 7828800.0 28.06
2020-06-09 28.57 27.96 28.22 28.33 5101600.0 27.89
2020-06-08 28.71 28.26 28.71 28.43 3689900.0 27.99
2020-06-05 29.22 28.5 28.61 28.69 11674100.0 28.25
2020-06-04 28.67 28.23 28.33 28.42 9260300.0 27.98
2020-06-03 28.92 28.18 28.23 28.47 5691400.0 28.03
2020-06-02 28.56 27.93 28.44 28.06 3107500.0 27.63
2020-06-01 28.49 28.07 28.18 28.36 4632000.0 27.92
2020-05-29 28.12 27.48 27.81 27.92 23927000.0 27.49
2020-05-28 28.45 27.77 28.0 27.78 5391700.0 27.35
2020-05-27 27.82 26.87 27.09 27.77 6696200.0 27.34
2020-05-26 27.58 26.92 27.52 26.93 6830300.0 26.52
2020-05-22 27.3 26.85 26.98 27.16 12958100.0 26.74
2020-05-21 27.18 26.74 26.88 26.88 9681200.0 26.47
2020-05-20 27.86 27.46 27.48 27.69 2507900.0 27.26
2020-05-19 27.48 27.01 27.01 27.22 4120800.0 26.8
2020-05-18 27.02 26.6 26.76 26.96 4420200.0 26.55
2020-05-15 26.69 26.26 26.48 26.3 2256600.0 25.9
2020-05-14 26.4 25.91 25.98 26.37 3036800.0 25.96
2020-05-13 27.1 26.25 26.95 26.42 11308700.0 26.01
2020-05-12 27.24 26.52 27.2 26.59 3109800.0 26.18
2020-05-11 27.03 26.12 26.33 26.93 4815700.0 26.52
2020-05-08 26.77 26.29 26.66 26.34 2578800.0 25.94
2020-05-07 26.91 26.15 26.58 26.36 5159500.0 25.96
2020-05-06 27.01 26.46 26.51 26.72 2545200.0 26.31
2020-05-05 26.51 26.06 26.06 26.26 1485800.0 25.86
2020-05-04 26.06 25.55 25.55 26.02 1484000.0 25.62
2020-05-01 26.37 25.73 26.25 25.9 1449400.0 25.5
2020-04-30 26.77 26.16 26.62 26.46 2849500.0 26.05
2020-04-29 27.39 26.26 27.1 26.69 2875700.0 26.28
2020-04-28 28.0 26.88 28.0 27.11 5411000.0 26.69
2020-04-27 27.25 25.74 27.16 25.86 6376300.0 25.46
2020-04-24 26.45 25.9 26.29 26.29 2766500.0 25.89
2020-04-23 26.59 26.06 26.48 26.17 1750000.0 25.77
2020-04-22 26.7 25.8 25.83 26.54 2399400.0 26.13
2020-04-21 25.83 25.27 25.62 25.65 2723300.0 25.26
2020-04-20 26.33 25.68 25.87 26.02 1934200.0 25.62
2020-04-17 27.31 25.95 27.15 26.15 4408300.0 25.75
2020-04-16 27.14 26.57 27.14 26.81 2851200.0 26.4
2020-04-15 27.37 26.73 27.05 26.84 1242400.0 26.43
2020-04-14 27.82 26.37 26.56 27.49 2299000.0 27.07
2020-04-13 26.86 26.22 26.66 26.33 1233200.0 25.93
2020-04-09 27.6 26.46 26.8 26.86 2353600.0 26.45
2020-04-08 26.79 25.63 25.97 26.61 1299700.0 26.2
2020-04-07 26.79 24.89 24.91 25.91 4683100.0 25.51
2020-04-06 24.74 24.21 24.37 24.59 2553200.0 24.21
2020-04-03 23.92 23.42 23.74 23.8 3995000.0 23.43
2020-04-02 23.96 23.29 23.35 23.86 4718200.0 23.49
2020-04-01 24.19 23.43 23.7 23.66 3029700.0 23.15
2020-03-31 24.76 24.19 24.41 24.27 2426900.0 23.75
2020-03-30 24.87 24.03 24.59 24.78 3701000.0 24.24
2020-03-27 24.79 23.86 24.06 24.38 2859400.0 23.85
2020-03-26 25.88 24.34 24.84 24.79 5624000.0 24.25
2020-03-25 25.7 23.64 23.95 25.0 4848500.0 24.46
2020-03-24 24.77 23.29 24.09 23.89 6757500.0 23.37
2020-03-23 23.74 22.81 23.28 23.18 4999400.0 22.68
2020-03-20 25.02 22.72 24.57 23.53 6202700.0 23.02
2020-03-19 24.64 19.9 19.9 24.32 7464000.0 23.79
2020-03-18 20.15 18.98 19.31 19.91 6961900.0 19.48
2020-03-17 20.43 19.03 20.02 20.32 8502400.0 19.88
2020-03-16 21.89 19.56 21.07 19.6 5986800.0 19.18
2020-03-13 24.06 22.55 23.75 23.47 6647800.0 22.96
2020-03-12 24.05 22.26 23.45 22.99 8118600.0 22.49
2020-03-11 25.08 24.05 24.72 24.51 5671100.0 23.98
2020-03-10 25.41 23.37 25.13 25.25 6805500.0 24.7
2020-03-09 26.09 21.38 25.74 24.45 7682500.0 23.92
2020-03-06 26.66 26.11 26.37 26.63 7347000.0 26.05
2020-03-05 27.27 26.5 27.11 27.0 23735700.0 26.42
2020-03-04 28.11 27.44 27.92 27.77 9166200.0 27.17
2020-03-03 28.51 27.5 28.26 27.55 5727000.0 26.95
2020-03-02 28.29 27.44 27.9 28.26 4619000.0 27.65
2020-02-28 28.0 26.77 27.84 27.88 4177300.0 27.28
2020-02-27 28.84 27.5 27.7 28.24 7680500.0 27.63
2020-02-26 29.42 28.5 29.06 28.73 3278400.0 28.11
2020-02-25 29.38 28.4 29.22 28.92 3449300.0 28.3
2020-02-24 29.42 28.98 29.2 29.14 1488600.0 28.51
2020-02-21 29.55 29.07 29.33 29.5 1480700.0 28.86
2020-02-20 29.33 28.8 28.83 29.3 1646400.0 28.67
2020-02-19 29.06 28.8 28.91 28.85 1469300.0 28.23
2020-02-18 29.17 28.78 28.78 28.87 3361200.0 28.25