Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 33.57 | 33.88 | 33.42 | 33.83 | 33.83 | 7,463,504 |
| 02 may 2024 | 33.46 | 33.76 | 33.25 | 33.56 | 33.56 | 6,371,900 |
| 01 may 2024 | 33.39 | 33.57 | 33.21 | 33.34 | 33.34 | 6,235,700 |
| 30 abr 2024 | 33.73 | 33.76 | 33.36 | 33.70 | 33.70 | 6,026,200 |
| 29 abr 2024 | 33.80 | 33.92 | 33.59 | 33.70 | 33.70 | 8,915,700 |
| 26 abr 2024 | 33.49 | 33.99 | 33.45 | 33.72 | 33.72 | 9,684,800 |
| 25 abr 2024 | 33.95 | 34.48 | 33.30 | 33.84 | 33.84 | 14,559,000 |
| 24 abr 2024 | 31.23 | 32.45 | 31.19 | 32.34 | 32.34 | 11,479,400 |
| 23 abr 2024 | 31.59 | 31.82 | 31.52 | 31.76 | 31.76 | 7,904,000 |
| 22 abr 2024 | 31.68 | 31.77 | 31.42 | 31.76 | 31.76 | 7,411,500 |
| 19 abr 2024 | 31.23 | 31.60 | 31.02 | 31.50 | 31.50 | 8,631,500 |
| 18 abr 2024 | 31.07 | 31.17 | 30.80 | 31.13 | 31.13 | 7,467,900 |
| 17 abr 2024 | 30.81 | 30.91 | 30.52 | 30.88 | 30.88 | 10,022,000 |
| 16 abr 2024 | 30.42 | 30.55 | 30.21 | 30.44 | 30.44 | 10,322,500 |
| 15 abr 2024 | 30.33 | 30.53 | 30.21 | 30.43 | 30.43 | 10,277,700 |
| 12 abr 2024 | 30.79 | 30.81 | 30.18 | 30.22 | 30.22 | 9,627,800 |
| 11 abr 2024 | 30.74 | 31.15 | 30.68 | 30.82 | 30.82 | 6,927,000 |
| 10 abr 2024 | 30.74 | 30.78 | 30.28 | 30.65 | 30.65 | 7,752,500 |
| 09 abr 2024 | 30.92 | 31.15 | 30.84 | 31.01 | 31.01 | 4,620,000 |
| 08 abr 2024 | 30.76 | 31.00 | 30.69 | 30.80 | 30.80 | 6,350,700 |
| 05 abr 2024 | 30.70 | 30.86 | 30.46 | 30.77 | 30.77 | 8,527,500 |
| 04 abr 2024 | 31.24 | 31.31 | 30.67 | 30.68 | 30.68 | 7,327,800 |
| 03 abr 2024 | 30.79 | 31.16 | 30.70 | 31.01 | 31.01 | 8,703,400 |
| 02 abr 2024 | 31.35 | 31.38 | 30.65 | 30.92 | 30.92 | 14,180,800 |
| 01 abr 2024 | 30.85 | 31.30 | 30.74 | 31.23 | 31.23 | 11,031,400 |
| 28 mar 2024 | 30.81 | 31.05 | 30.61 | 30.67 | 30.67 | 7,269,500 |
| 27 mar 2024 | 30.54 | 30.95 | 30.42 | 30.59 | 30.59 | 15,201,900 |
| 27 mar 2024 | 0.215 Dividendo | |||||
| 26 mar 2024 | 30.44 | 31.02 | 30.44 | 30.73 | 30.52 | 18,452,600 |
| 25 mar 2024 | 29.92 | 30.53 | 29.86 | 30.48 | 30.27 | 18,795,000 |
| 22 mar 2024 | 29.58 | 29.86 | 29.53 | 29.80 | 29.59 | 7,166,100 |
| 21 mar 2024 | 29.65 | 29.86 | 29.54 | 29.58 | 29.37 | 9,582,100 |
| 20 mar 2024 | 29.35 | 29.73 | 29.29 | 29.71 | 29.50 | 12,464,500 |
| 19 mar 2024 | 29.49 | 29.91 | 29.26 | 29.31 | 29.10 | 13,656,700 |
| 18 mar 2024 | 28.87 | 29.56 | 28.80 | 29.51 | 29.30 | 13,215,300 |
| 15 mar 2024 | 29.02 | 29.07 | 28.62 | 28.88 | 28.68 | 28,529,900 |
| 14 mar 2024 | 28.90 | 29.29 | 28.81 | 29.00 | 28.80 | 16,255,000 |
| 13 mar 2024 | 29.38 | 29.50 | 28.89 | 28.90 | 28.70 | 14,514,800 |
| 12 mar 2024 | 29.34 | 29.43 | 29.25 | 29.29 | 29.09 | 7,185,400 |
| 11 mar 2024 | 29.27 | 29.47 | 29.21 | 29.30 | 29.10 | 6,977,700 |
| 08 mar 2024 | 29.05 | 29.20 | 28.90 | 29.14 | 28.94 | 9,720,400 |
| 07 mar 2024 | 29.18 | 29.23 | 28.92 | 28.96 | 28.76 | 7,363,700 |
| 06 mar 2024 | 29.24 | 29.40 | 29.17 | 29.20 | 29.00 | 7,722,800 |
| 05 mar 2024 | 29.18 | 29.36 | 29.03 | 29.09 | 28.89 | 10,791,600 |
| 04 mar 2024 | 29.20 | 29.33 | 29.07 | 29.10 | 28.90 | 19,511,900 |
| 01 mar 2024 | 28.91 | 29.45 | 28.85 | 29.28 | 29.08 | 47,327,200 |
| 29 feb 2024 | 30.08 | 30.47 | 29.77 | 29.91 | 29.70 | 10,848,200 |
| 28 feb 2024 | 29.42 | 30.10 | 29.32 | 30.03 | 29.82 | 9,757,900 |
| 27 feb 2024 | 29.40 | 29.73 | 29.32 | 29.50 | 29.29 | 10,699,500 |
| 26 feb 2024 | 30.05 | 30.08 | 29.17 | 29.50 | 29.29 | 20,269,400 |
| 23 feb 2024 | 30.45 | 30.45 | 29.92 | 30.19 | 29.98 | 24,281,800 |
| 22 feb 2024 | 30.57 | 30.96 | 29.99 | 30.37 | 30.16 | 16,363,500 |
| 21 feb 2024 | 31.45 | 31.66 | 31.36 | 31.60 | 31.38 | 11,468,300 |
| 20 feb 2024 | 30.99 | 31.56 | 30.73 | 31.23 | 31.01 | 15,705,100 |
| 16 feb 2024 | 31.06 | 31.11 | 30.68 | 30.97 | 30.75 | 11,899,500 |
| 15 feb 2024 | 31.16 | 31.42 | 31.05 | 31.09 | 30.87 | 6,392,800 |
| 14 feb 2024 | 30.83 | 31.15 | 30.74 | 31.10 | 30.88 | 8,864,000 |
| 13 feb 2024 | 31.48 | 31.50 | 30.72 | 30.92 | 30.70 | 10,990,900 |
| 12 feb 2024 | 31.09 | 31.36 | 30.95 | 31.32 | 31.10 | 6,261,200 |
| 09 feb 2024 | 31.45 | 31.49 | 30.95 | 31.15 | 30.93 | 5,257,400 |
| 08 feb 2024 | 31.24 | 31.52 | 31.14 | 31.49 | 31.27 | 6,873,200 |
| 07 feb 2024 | 31.45 | 31.58 | 31.16 | 31.26 | 31.04 | 7,611,000 |
| 06 feb 2024 | 31.11 | 31.24 | 30.92 | 31.11 | 30.89 | 12,983,700 |
| 05 feb 2024 | 31.47 | 31.48 | 31.00 | 31.04 | 30.82 | 8,392,600 |
| 02 feb 2024 | 31.77 | 31.90 | 31.39 | 31.65 | 31.43 | 5,962,900 |
| 01 feb 2024 | 31.51 | 32.01 | 31.22 | 31.98 | 31.76 | 8,024,300 |
| 31 ene 2024 | 31.88 | 31.90 | 31.33 | 31.44 | 31.22 | 6,336,000 |
| 30 ene 2024 | 32.03 | 32.09 | 31.74 | 31.80 | 31.58 | 5,829,800 |
| 29 ene 2024 | 31.94 | 32.05 | 31.90 | 32.01 | 31.79 | 10,680,000 |
| 26 ene 2024 | 31.73 | 32.02 | 31.73 | 31.98 | 31.76 | 4,879,400 |
| 25 ene 2024 | 31.30 | 31.60 | 31.19 | 31.59 | 31.37 | 7,898,800 |
| 24 ene 2024 | 31.73 | 31.77 | 31.07 | 31.14 | 30.92 | 6,216,700 |
| 23 ene 2024 | 31.51 | 31.80 | 31.28 | 31.74 | 31.52 | 6,970,400 |
| 22 ene 2024 | 31.76 | 31.91 | 31.49 | 31.50 | 31.28 | 6,014,300 |
| 19 ene 2024 | 31.77 | 31.96 | 31.41 | 31.89 | 31.67 | 7,294,800 |
| 18 ene 2024 | 31.54 | 31.84 | 31.38 | 31.80 | 31.58 | 8,788,400 |
| 17 ene 2024 | 31.76 | 32.02 | 31.66 | 31.74 | 31.52 | 6,070,900 |
| 16 ene 2024 | 31.91 | 31.94 | 31.62 | 31.83 | 31.61 | 8,093,300 |
| 12 ene 2024 | 32.09 | 32.15 | 31.82 | 31.91 | 31.69 | 6,273,500 |
| 11 ene 2024 | 31.68 | 31.98 | 31.55 | 31.95 | 31.73 | 6,696,300 |
| 10 ene 2024 | 31.95 | 32.06 | 31.64 | 31.77 | 31.55 | 7,003,200 |
| 09 ene 2024 | 31.64 | 31.99 | 31.48 | 31.98 | 31.76 | 9,428,500 |
| 08 ene 2024 | 31.76 | 32.00 | 31.53 | 31.81 | 31.59 | 18,370,600 |
| 05 ene 2024 | 32.24 | 32.28 | 31.65 | 31.97 | 31.75 | 5,261,600 |
| 04 ene 2024 | 32.33 | 32.60 | 32.22 | 32.37 | 32.14 | 7,351,300 |
| 04 ene 2024 | 0.215 Dividendo | |||||
| 03 ene 2024 | 33.05 | 33.06 | 32.40 | 32.59 | 32.15 | 9,610,100 |
| 02 ene 2024 | 33.38 | 33.64 | 33.24 | 33.37 | 32.92 | 7,861,000 |
| 29 dic 2023 | 33.26 | 33.37 | 33.14 | 33.32 | 32.87 | 4,988,400 |
| 28 dic 2023 | 33.18 | 33.37 | 33.12 | 33.35 | 32.90 | 3,808,000 |
| 27 dic 2023 | 33.06 | 33.20 | 32.97 | 33.11 | 32.66 | 4,895,300 |
| 26 dic 2023 | 32.81 | 33.13 | 32.71 | 33.05 | 32.60 | 3,492,500 |
| 22 dic 2023 | 32.47 | 32.98 | 32.46 | 32.83 | 32.39 | 4,467,700 |
| 21 dic 2023 | 32.38 | 32.55 | 32.24 | 32.52 | 32.08 | 4,853,900 |
| 20 dic 2023 | 32.34 | 32.73 | 32.26 | 32.28 | 31.84 | 7,322,700 |
| 19 dic 2023 | 32.30 | 32.65 | 32.26 | 32.54 | 32.10 | 5,632,900 |
| 18 dic 2023 | 32.12 | 32.59 | 31.81 | 32.40 | 31.96 | 6,357,300 |
| 15 dic 2023 | 32.18 | 32.50 | 31.87 | 31.97 | 31.54 | 17,760,200 |
| 14 dic 2023 | 33.31 | 33.65 | 32.17 | 32.21 | 31.77 | 13,049,700 |
| 13 dic 2023 | 32.71 | 33.29 | 32.55 | 33.24 | 32.79 | 7,104,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.