Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-06-02	Q	KDP	31.28	31.5075	31.15	31.45	0.28	7,180,057	26,197	28.77	34.34
2023-06-01	Q	KDP	31.33	31.33	31.03	31.17	0.05	7,627,036	27,237	27.00	31.29
2023-05-31	Q	KDP	31.13	31.25	30.695	31.12	0.12	21,178,780	29,232	30.35	31.31
2023-05-30	Q	KDP	31.28	31.57	30.87	31.00	-0.41	11,161,872	35,733	30.88	60.00
2023-05-29	Q	KDP	31.43	31.67	31.215	31.41	-0.14	0	0	31.22	39.00
2023-05-26	Q	KDP	31.43	31.67	31.215	31.41	-0.14	13,065,293	35,508	31.22	39.00
2023-05-25	Q	KDP	31.56	31.705	31.27	31.55	-0.37	9,500,444	30,510	30.00	41.00
2023-05-24	Q	KDP	32.05	32.13	31.695	31.92	-0.10	10,549,976	31,696	31.70	31.91
2023-05-23	Q	KDP	32.06	32.07	31.86	32.02	0.11	6,309,645	26,758	31.87	32.24
2023-05-22	Q	KDP	31.96	32.01	31.62	31.91	0.08	7,028,637	26,314	31.65	38.50
2023-05-19	Q	KDP	32.00	32.09	31.765	31.83	-0.04	4,508,193	17,125	31.65	31.89
2023-05-18	Q	KDP	31.88	31.96	31.64	31.87	-0.25	5,969,504	24,014	31.74	32.10
2023-05-17	Q	KDP	31.86	32.16	31.73	32.12	0.26	7,573,211	24,989	31.94	32.30
2023-05-16	Q	KDP	32.34	32.34	31.84	31.86	-0.50	6,446,966	21,859	31.50	32.01
2023-05-15	Q	KDP	32.75	32.81	32.26	32.36	-0.31	5,532,697	25,537	32.26	32.34
2023-05-12	Q	KDP	32.39	32.69	32.39	32.67	0.24	9,123,006	28,424
2023-05-11	Q	KDP	32.48	32.59	32.33	32.43	-0.16	6,421,707	20,946
2023-05-10	Q	KDP	32.67	32.875	32.32	32.59	-0.12	6,270,725	27,811
2023-05-09	Q	KDP	32.84	32.90	32.62	32.71	-0.14	6,139,295	20,632
2023-05-08	Q	KDP	33.18	33.23	32.77	32.85	-0.38	7,797,607	24,295
2023-05-05	Q	KDP	32.65	33.31	32.60	33.23	0.74	11,869,787	34,832
2023-05-04	Q	KDP	32.70	32.88	32.33	32.49	-0.30	9,702,186	28,274
2023-05-03	Q	KDP	32.41	33.09	32.23	32.79	0.25	13,047,786	45,923
2023-05-02	Q	KDP	32.4004	32.54	31.90	32.54	-0.03	12,960,346	35,078
2023-05-01	Q	KDP	32.66	32.97	32.53	32.57	-0.13	9,018,453	33,050
2023-04-28	Q	KDP	33.45	33.60	32.29	32.70	-0.84	19,264,399	52,206
2023-04-27	Q	KDP	34.63	34.65	32.93	33.54	-1.96	17,056,644	76,243
2023-04-26	Q	KDP	35.54	35.80	35.49	35.50	-0.39	8,548,814	31,886
2023-04-25	Q	KDP	35.29	35.99	35.26	35.89	0.53	10,944,849	32,336
2023-04-24	Q	KDP	35.40	35.61	35.29	35.36	0.05	7,346,011	23,615
2023-04-21	Q	KDP	35.68	35.745	35.25	35.31	-0.22	7,459,834	19,912
2023-04-20	Q	KDP	35.37	35.65	35.22	35.53	0.18	5,106,349	18,006
2023-04-19	Q	KDP	35.50	35.605	35.3125	35.35	-0.04	5,794,505	19,869
2023-04-18	Q	KDP	35.45	35.45	35.00	35.39		5,223,311	18,733
2023-04-17	Q	KDP	35.26	35.415	35.155	35.39	0.29	5,871,424	21,972
2023-04-14	Q	KDP	35.025	35.365	35.005	35.10	-0.14	6,577,051	26,814
2023-04-13	Q	KDP	35.19	35.32	34.84	35.24	0.03	6,089,684	20,496
2023-04-12	Q	KDP	35.17	35.455	35.08	35.21	-0.04	7,503,797	23,539
2023-04-11	Q	KDP	35.27	35.41	35.15	35.25	0.02	5,616,937	18,222
2023-04-10	Q	KDP	35.50	35.508	35.095	35.23	-0.41	6,801,811	24,063
2023-04-06	Q	KDP	35.43	35.89	35.43	35.64	0.24	8,511,663	29,350
2023-04-05	Q	KDP	35.50	35.89	35.355	35.40	0.04	12,154,053	33,612
2023-04-04	Q	KDP	35.42	35.45	35.24	35.36	-0.03	6,453,934	22,114
2023-04-03	Q	KDP	35.33	35.53	35.18	35.39	0.11	8,911,627	27,685
2023-03-31	Q	KDP	35.41	35.415	35.17	35.28	0.15	11,182,883	21,897
2023-03-30	Q	KDP	35.20	35.26	35.045	35.13	0.04	8,181,102	19,167
2023-03-29	Q	KDP	35.28	35.34	35.16	35.29	0.15	6,616,272	21,003
2023-03-28	Q	KDP	35.20	35.301	35.065	35.14	0.04	7,743,446	21,671
2023-03-27	Q	KDP	35.00	35.405	34.99	35.10	0.23	9,291,947	26,043
2023-03-24	Q	KDP	34.27	34.95	34.16	34.87	0.76	8,625,153	25,422
2023-03-23	Q	KDP	34.55	34.68	34.055	34.11	-0.56	11,424,194	31,815
2023-03-22	Q	KDP	35.06	35.35	34.63	34.67	-0.48	9,456,673	32,917
2023-03-21	Q	KDP	35.27	35.34	34.90	35.15	-0.07	12,071,069	29,829
2023-03-20	Q	KDP	35.28	35.28	34.875	35.22	0.36	8,142,214	26,967
2023-03-17	Q	KDP	35.03	35.28	34.80	34.86	-0.24	15,594,440	34,469
2023-03-16	Q	KDP	34.865	35.22	34.79	35.10	0.18	8,904,807	31,544
2023-03-15	Q	KDP	34.53	34.985	34.41	34.92	0.29	8,896,762	39,261
2023-03-14	Q	KDP	34.35	34.66	34.24	34.63	0.38	6,526,330	25,222
2023-03-13	Q	KDP	34.39	34.90	34.23	34.25	-0.07	7,907,402	37,949
2023-03-10	Q	KDP	34.65	34.73	34.08	34.32	-0.24	6,530,125	28,777
2023-03-09	Q	KDP	34.89	35.0899	34.505	34.56	-0.22	6,029,610	27,780
2023-03-08	Q	KDP	34.81	35.09	34.615	34.78	-0.05	6,891,458	29,644
2023-03-07	Q	KDP	34.83	35.015	34.54	34.83	0.01	6,902,548	29,634
2023-03-06	Q	KDP	34.54	34.94	34.44	34.82	0.27	6,975,883	31,268