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 (%)
Oct 30, 2009 27.63 28.11 27.25 27.26 1,637,828 -0.43(-1.55%)
Oct 29, 2009 27.70 27.88 27.34 27.69 1,993,343 +0.21(+0.76%)
Oct 28, 2009 27.68 28.18 27.46 27.48 2,415,236 -0.24(-0.87%)
Oct 27, 2009 26.88 27.79 26.88 27.72 2,686,423 +0.70(+2.59%)
Oct 26, 2009 27.61 27.79 26.88 27.02 2,260,773 -0.63(-2.28%)
Oct 23, 2009 27.33 27.69 27.24 27.65 2,401,405 -0.22(-0.79%)
Oct 22, 2009 28.16 28.16 27.47 27.87 2,811,274 -0.22(-0.78%)
Oct 21, 2009 28.98 29.14 28.04 28.09 2,171,908 -1.03(-3.54%)
Oct 20, 2009 28.97 29.22 28.96 29.12 2,169,796 +0.25(+0.87%)
Oct 19, 2009 29.10 29.28 28.85 28.87 2,190,781 -0.23(-0.79%)
Oct 16, 2009 28.99 29.19 28.63 29.10 1,857,841 -0.04(-0.14%)
Oct 15, 2009 28.99 29.57 28.94 29.14 1,373,899 +0.14(+0.48%)
Oct 14, 2009 29.12 29.24 28.94 29.00 1,882,550 -0.04(-0.14%)
Oct 13, 2009 29.38 29.55 28.89 29.04 3,046,451 -0.44(-1.49%)
Oct 12, 2009 29.55 29.99 29.21 29.48 5,653,803 -0.61(-2.03%)
Oct 09, 2009 29.68 30.65 29.57 30.09 5,102,817 +0.45(+1.52%)
Oct 08, 2009 29.40 29.77 28.50 29.64 2,112,765 +0.42(+1.44%)
Oct 07, 2009 28.54 29.35 28.54 29.22 3,238,806 +0.58(+2.03%)
Oct 06, 2009 28.27 28.69 28.18 28.64 1,110,661 +0.47(+1.67%)
Oct 05, 2009 28.33 28.39 27.98 28.17 1,700,451 -0.08(-0.28%)
Oct 02, 2009 28.19 28.56 28.03 28.25 1,949,715 -0.05(-0.18%)
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.