Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	KDP	33.64	33.88	33.415	33.83	0.27	7,463,504	35,073	33.62	33.89
2024-05-02	Q	KDP	33.46	33.76	33.25	33.56	0.22	6,371,852	29,815	33.12	33.92
2024-05-01	Q	KDP	33.39	33.57	33.21	33.34	-0.36	6,235,713	30,530	33.11	33.77
2024-04-30	Q	KDP	33.73	33.76	33.36	33.70		6,024,900	32,647	33.33	34.00
2024-04-29	Q	KDP	33.80	33.92	33.59	33.70	-0.02	8,915,708	42,368	33.65	33.69
2024-04-26	Q	KDP	33.49	33.99	33.45	33.72	-0.12	9,684,876	42,380	28.89	34.00
2024-04-25	Q	KDP	33.95	34.48	33.295	33.84	1.50	14,558,956	56,845	33.36	33.83
2024-04-24	Q	KDP	31.23	32.45	31.19	32.34	0.58	11,479,105	46,659	32.35	32.86
2024-04-23	Q	KDP	31.59	31.82	31.515	31.76		7,903,954	30,173	30.87	31.92
2024-04-22	Q	KDP	31.68	31.77	31.42	31.76	0.26	7,411,622	29,607	31.48	32.04
2024-04-19	Q	KDP	31.23	31.60	31.02	31.50	0.37	8,631,533	31,970	31.35	32.57
2024-04-18	Q	KDP	31.07	31.17	30.80	31.13	0.25	7,467,908	30,363	30.85	31.35
2024-04-17	Q	KDP	30.81	30.91	30.515	30.88	0.44	10,021,978	36,860	30.51	31.14
2024-04-16	Q	KDP	30.42	30.55	30.21	30.44	0.01	10,322,536	41,458	30.23	30.76
2024-04-15	Q	KDP	30.315	30.53	30.21	30.44	0.22	10,277,657	35,118	29.46	30.57
2024-04-12	Q	KDP	30.79	30.81	30.18	30.22	-0.60	9,627,874	30,971	30.17	30.49
2024-04-11	Q	KDP	30.74	31.1503	30.68	30.82	0.17	6,926,965	26,193	30.80	31.42
2024-04-10	Q	KDP	30.74	30.78	30.28	30.65	-0.36	7,752,490	34,806	30.25	30.74
2024-04-09	Q	KDP	30.92	31.145	30.84	31.01	0.21	4,619,645	19,631	30.79	31.59
2024-04-08	Q	KDP	30.76	31.00	30.69	30.80	0.03	6,350,682	24,703	30.75	31.05
2024-04-05	Q	KDP	30.70	30.86	30.46	30.77	0.09	8,527,462	33,448	30.00	31.57
2024-04-04	Q	KDP	31.24	31.31	30.67	30.68	-0.33	7,327,863	28,008	30.00	31.22
2024-04-03	Q	KDP	30.79	31.16	30.70	31.01	0.09	8,703,082	34,212	30.76	31.14
2024-04-02	Q	KDP	31.348	31.38	30.65	30.92	-0.31	14,180,788	34,401	30.59	31.28
2024-04-01	Q	KDP	30.85	31.30	30.74	31.23	0.56	11,031,407	36,443	30.95	31.34
2024-03-29	Q	KDP	30.81	31.05	30.61	30.67	0.08	0	0	30.62	31.00
2024-03-28	Q	KDP	30.81	31.05	30.61	30.67	0.08	7,269,480	25,882	30.62	31.00
2024-03-27	Q	KDP	30.54	30.95	30.415	30.59	0.075	15,201,878	38,242	30.30	30.82
2024-03-26	Q	KDP	30.44	31.015	30.44	30.73	0.25	18,452,623	55,708	30.75	30.98
2024-03-25	Q	KDP	29.92	30.53	29.855	30.48	0.68	18,795,071	41,169	30.16	38.00
2024-03-22	Q	KDP	29.58	29.855	29.53	29.80	0.22	7,166,458	22,752	29.50	30.80
2024-03-21	Q	KDP	29.65	29.855	29.54	29.58	-0.13	9,582,249	25,043	29.58	30.00
2024-03-20	Q	KDP	29.35	29.73	29.29	29.71	0.40	12,464,515	38,944	29.68	30.00
2024-03-19	Q	KDP	29.49	29.91	29.255	29.31	-0.20	13,656,673	34,925	29.25	29.56
2024-03-18	Q	KDP	28.87	29.56	28.795	29.51	0.63	13,215,345	34,090	29.28	31.65
2024-03-15	Q	KDP	29.02	29.065	28.615	28.88	-0.12	28,530,428	37,154	28.63	29.22
2024-03-14	Q	KDP	28.90	29.285	28.805	29.00	0.10	16,255,040	44,613	28.81	29.10
2024-03-13	Q	KDP	29.38	29.50	28.89	28.90	-0.39	14,514,407	43,263	28.86	29.16
2024-03-12	Q	KDP	29.34	29.425	29.25	29.29	-0.01	7,185,387	22,711	29.25	29.59
2024-03-11	Q	KDP	29.27	29.47	29.21	29.30	0.16	6,977,749	24,906	29.22	29.48
2024-03-08	Q	KDP	29.05	29.20	28.90	29.14	0.18	9,720,374	32,667	29.32	29.97
2024-03-07	Q	KDP	29.18	29.23	28.92	28.96	-0.24	7,358,525	28,272	28.86	29.13
2024-03-06	Q	KDP	29.24	29.40	29.17	29.20	0.11	7,722,457	37,404	29.10	29.21
2024-03-05	Q	KDP	29.18	29.355	29.03	29.09	-0.01	10,790,893	37,397	27.67	29.60
2024-03-04	Q	KDP	29.195	29.33	29.07	29.10	-0.18	19,511,441	54,447	29.07	29.42
2024-03-01	Q	KDP	28.91	29.45	28.855	29.27	-0.64	47,327,417	105,002	29.06	29.41
2024-02-29	Q	KDP	30.08	30.465	29.77	29.91	-0.12	10,848,163	30,627	29.11	29.61
2024-02-28	Q	KDP	29.42	30.10	29.32	30.03	0.53	9,755,994	39,093	29.45	30.10
2024-02-27	Q	KDP	29.40	29.73	29.32	29.50		10,699,721	37,511	29.31	29.57
2024-02-26	Q	KDP	30.05	30.08	29.17	29.50	-0.69	20,269,302	53,485	29.31	29.55
2024-02-23	Q	KDP	30.45	30.45	29.92	30.19	-0.18	24,281,736	53,010	30.10	30.44
2024-02-22	Q	KDP	30.57	30.96	29.9895	30.37	-1.23	16,363,439	61,566	30.14	30.36
2024-02-21	Q	KDP	31.45	31.66	31.36	31.60	0.37	11,466,670	36,367	30.50	33.70
2024-02-20	Q	KDP	30.99	31.555	30.73	31.23	0.26	15,705,028	48,717	31.23	31.48
2024-02-19	Q	KDP	31.06	31.11	30.675	30.97	-0.12	0	0	30.65	31.08
2024-02-16	Q	KDP	31.06	31.11	30.675	30.97	-0.12	11,899,494	38,140	30.65	31.08
2024-02-15	Q	KDP	31.16	31.415	31.05	31.09	-0.01	6,392,780	22,261	30.87	31.08
2024-02-14	Q	KDP	30.83	31.145	30.74	31.10	0.18	8,863,988	28,351	31.13	33.92
2024-02-13	Q	KDP	31.48	31.50	30.72	30.92	-0.40	10,990,885	30,720	30.68	31.11
2024-02-12	Q	KDP	31.09	31.36	30.9501	31.32	0.17	6,261,186	20,059	31.20	31.40
2024-02-09	Q	KDP	31.45	31.49	30.945	31.15	-0.34	5,257,446	26,413	30.92	31.15
2024-02-08	Q	KDP	31.24	31.52	31.135	31.49	0.23	6,873,199	22,487	28.64	32.00
2024-02-07	Q	KDP	31.45	31.58	31.155	31.26	0.15	7,611,017	26,656	30.95	31.42
2024-02-06	Q	KDP	31.11	31.235	30.92	31.11	0.07	12,983,657	33,258	30.92	31.48
2024-02-05	Q	KDP	31.47	31.48	31.00	31.04	-0.61	8,392,297	26,908	31.00	31.19