Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dr. Pepper Snapple Group (NY: DPS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.77 16.80 16.10 16.45 0 -0.32(-1.91%)
Jan 29, 2009 16.66 17.11 16.59 16.77 2,025,687 -0.04(-0.24%)
Jan 28, 2009 16.82 16.93 16.61 16.81 1,585,384 +0.22(+1.33%)
Jan 27, 2009 16.77 16.82 16.49 16.59 2,688,901 +0.09(+0.55%)
Jan 26, 2009 16.01 16.68 15.99 16.50 1,635,934 +0.56(+3.51%)
Jan 23, 2009 15.74 16.08 15.66 15.94 2,481,112 -0.22(-1.36%)
Jan 22, 2009 16.16 16.49 15.85 16.16 3,399,259 -0.19(-1.16%)
Jan 21, 2009 16.21 16.44 16.01 16.35 3,425,997 +0.39(+2.44%)
Jan 20, 2009 16.53 16.80 15.95 15.96 2,652,752 -0.49(-2.98%)
Jan 16, 2009 16.14 16.59 15.94 16.45 4,286,082 +0.65(+4.11%)
Jan 15, 2009 15.69 15.85 15.49 15.80 4,494,896 +0.09(+0.57%)
Jan 14, 2009 15.47 15.76 15.28 15.71 2,373,610 -0.16(-1.01%)
Jan 13, 2009 15.80 16.10 15.65 15.87 2,725,571 +0.09(+0.57%)
Jan 12, 2009 16.29 16.52 15.55 15.78 2,109,559 -0.51(-3.13%)
Jan 09, 2009 16.54 16.68 15.96 16.29 2,364,253 -0.32(-1.93%)
Jan 08, 2009 16.34 16.74 16.31 16.61 2,377,681 +0.15(+0.91%)
Jan 07, 2009 17.10 17.17 16.35 16.46 2,434,728 -0.77(-4.47%)
Jan 06, 2009 16.90 17.63 16.65 17.23 3,024,406 +0.32(+1.89%)
Jan 05, 2009 16.55 16.91 16.49 16.91 2,692,850 +0.36(+2.18%)
Jan 02, 2009 16.34 16.59 16.28 16.55 0 +0.30(+1.85%)
Jan 01, 2009 16.44 16.44 16.19 16.25 0 +0.00(+0.00%)
Dec 31, 2008 16.44 16.44 16.19 16.25 2,694,508 -0.19(-1.16%)
Dec 30, 2008 16.65 16.96 16.36 16.44 2,231,340 -0.22(-1.32%)
Dec 29, 2008 16.90 16.96 16.47 16.66 1,814,414 -0.23(-1.36%)
Dec 26, 2008 16.99 17.00 16.80 16.89 726,622 -0.02(-0.12%)
Dec 24, 2008 16.96 17.05 16.81 16.91 723,173 +0.05(+0.30%)
Dec 23, 2008 16.69 17.11 16.55 16.86 1,841,921 -0.20(-1.17%)
Dec 22, 2008 17.06 17.38 16.70 17.06 2,314,260 +0.10(+0.59%)
Dec 19, 2008 16.92 17.32 16.62 16.96 4,388,899 +0.21(+1.25%)
Dec 18, 2008 16.14 16.96 15.77 16.75 3,003,315 +0.71(+4.43%)
Dec 17, 2008 15.72 16.18 15.63 16.04 2,985,071 -0.07(-0.43%)
Dec 16, 2008 15.94 16.26 15.83 16.11 3,309,135 +0.33(+2.09%)
Dec 15, 2008 15.63 16.14 15.56 15.78 2,950,499 +0.23(+1.48%)
Dec 12, 2008 14.75 15.62 14.43 15.55 3,273,881 +0.30(+1.97%)
Dec 11, 2008 15.31 15.96 15.11 15.25 2,214,973 -0.10(-0.65%)
Dec 10, 2008 14.83 15.52 14.75 15.35 2,122,941 +0.71(+4.85%)
Dec 09, 2008 14.38 14.89 14.03 14.64 2,642,288 +0.20(+1.39%)
Dec 08, 2008 14.96 15.03 14.39 14.44 3,139,204 -0.03(-0.21%)
Dec 05, 2008 13.66 14.60 13.45 14.47 3,482,015 +0.69(+5.01%)
Dec 04, 2008 14.88 14.88 13.70 13.78 2,795,419 -1.28(-8.50%)
Dec 03, 2008 14.79 15.34 14.48 15.06 2,155,411 +0.20(+1.35%)
Dec 02, 2008 15.10 15.22 14.47 14.86 1,855,009 +0.03(+0.20%)
Dec 01, 2008 15.75 16.07 14.80 14.83 2,582,021 -1.31(-8.12%)
Nov 28, 2008 15.92 16.20 15.72 16.14 718,128 -0.08(-0.49%)
Nov 26, 2008 15.60 16.30 15.43 16.22 2,195,251 +0.29(+1.82%)
Nov 25, 2008 16.29 16.70 15.39 15.93 2,864,201 -0.06(-0.38%)
Nov 24, 2008 15.86 16.20 15.09 15.99 2,126,547 +0.42(+2.70%)
Nov 21, 2008 14.98 15.65 14.26 15.57 2,998,489 +0.88(+5.99%)
Nov 20, 2008 16.36 16.47 14.55 14.69 3,045,685 -1.87(-11.29%)
Nov 19, 2008 16.78 17.13 16.53 16.56 3,573,443 -0.07(-0.42%)
Nov 18, 2008 17.16 17.18 16.25 16.63 2,810,523 -0.50(-2.92%)
Nov 17, 2008 17.37 17.78 16.96 17.13 2,338,685 -0.43(-2.45%)
Nov 14, 2008 17.93 18.90 17.52 17.56 4,674,216 -0.63(-3.46%)
Nov 13, 2008 18.98 19.37 17.57 18.19 7,936,844 -2.72(-13.01%)
Nov 12, 2008 21.10 21.78 20.79 20.91 1,503,061 -0.47(-2.20%)
Nov 11, 2008 22.29 22.70 21.22 21.38 1,223,233 -1.39(-6.10%)
Nov 10, 2008 22.99 23.50 22.50 22.77 1,240,190 +0.09(+0.40%)
Nov 07, 2008 22.05 22.88 22.01 22.68 1,320,863 +0.77(+3.51%)
Nov 06, 2008 22.49 22.84 21.63 21.91 1,367,643 -0.58(-2.58%)
Nov 05, 2008 23.40 23.68 22.39 22.49 1,887,109 -0.82(-3.52%)
Nov 04, 2008 22.99 23.84 22.97 23.31 1,568,268 +0.74(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.