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 31, 2016 88.26 88.42 87.52 87.79 1,325,542 -0.45(-0.51%)
Oct 28, 2016 87.37 88.45 87.17 88.24 1,654,641 +1.15(+1.32%)
Oct 27, 2016 90.23 90.23 86.63 87.09 2,141,404 -1.52(-1.72%)
Oct 26, 2016 88.46 90.90 88.00 88.61 2,351,624 +0.29(+0.33%)
Oct 25, 2016 88.08 88.41 87.65 88.32 1,540,414 +0.00(+0.00%)
Oct 24, 2016 87.87 88.58 87.76 88.32 1,199,415 +0.46(+0.52%)
Oct 21, 2016 87.00 87.92 86.82 87.86 1,015,594 +0.74(+0.85%)
Oct 20, 2016 88.00 88.36 87.03 87.12 966,890 -0.90(-1.02%)
Oct 19, 2016 87.62 88.29 87.02 88.02 1,235,458 +0.36(+0.41%)
Oct 18, 2016 88.10 88.36 87.64 87.66 752,355 -0.01(-0.01%)
Oct 17, 2016 87.36 87.70 87.01 87.67 1,020,358 +0.55(+0.63%)
Oct 14, 2016 87.36 87.73 87.02 87.12 1,048,542 -0.24(-0.27%)
Oct 13, 2016 86.99 87.64 86.66 87.36 1,250,487 +0.01(+0.01%)
Oct 12, 2016 87.21 87.59 86.84 87.35 1,597,041 +0.21(+0.24%)
Oct 11, 2016 87.73 87.83 86.77 87.14 860,396 -0.65(-0.74%)
Oct 10, 2016 87.61 87.91 87.01 87.79 1,052,673 +0.30(+0.34%)
Oct 07, 2016 88.13 88.24 87.04 87.49 1,251,595 -0.55(-0.62%)
Oct 06, 2016 86.81 88.32 86.71 88.04 1,211,346 +0.92(+1.06%)
Oct 05, 2016 87.03 88.15 86.95 87.12 2,147,715 +0.26(+0.30%)
Oct 04, 2016 88.25 88.88 85.32 86.86 3,466,475 -3.90(-4.30%)
Oct 03, 2016 90.93 90.98 90.11 90.76 1,101,769 -0.55(-0.60%)
Sep 30, 2016 91.17 91.65 90.60 91.31 968,129 +0.59(+0.65%)
Sep 29, 2016 91.47 91.99 90.60 90.72 1,042,312 -0.56(-0.61%)
Sep 28, 2016 90.80 91.36 90.50 91.28 1,110,161 +0.63(+0.69%)
Sep 27, 2016 90.84 90.95 90.20 90.65 1,210,030 +0.36(+0.40%)
Sep 26, 2016 91.50 91.51 90.20 90.29 1,179,094 -1.32(-1.44%)
Sep 23, 2016 91.62 92.22 91.20 91.61 1,261,787 -0.39(-0.42%)
Sep 22, 2016 91.83 92.23 91.53 92.00 1,068,114 +0.60(+0.66%)
Sep 21, 2016 90.71 91.64 90.14 91.40 996,255 +0.61(+0.67%)
Sep 20, 2016 91.09 91.35 90.49 90.79 1,200,451 +0.02(+0.02%)
Sep 19, 2016 90.66 90.98 90.60 90.77 887,378 +0.02(+0.02%)
Sep 16, 2016 90.09 90.89 89.45 90.75 1,381,052 +0.53(+0.59%)
Sep 15, 2016 90.11 90.54 89.90 90.22 1,036,720 -0.06(-0.07%)
Sep 14, 2016 90.19 90.80 90.03 90.28 756,790 +0.23(+0.26%)
Sep 13, 2016 91.03 91.36 89.97 90.05 1,284,331 -1.21(-1.33%)
Sep 12, 2016 90.19 91.35 89.94 91.26 1,561,052 +1.42(+1.58%)
Sep 09, 2016 91.93 91.93 89.83 89.84 1,488,906 -3.15(-3.39%)
Sep 08, 2016 93.15 93.88 92.77 92.99 1,172,842 -0.56(-0.60%)
Sep 07, 2016 93.57 93.97 92.75 93.55 1,295,167 -0.42(-0.45%)
Sep 06, 2016 94.33 94.68 93.45 93.97 1,460,718 -0.49(-0.52%)
Sep 02, 2016 93.59 94.46 94.46 94.46 945,900 +1.14(+1.22%)
Sep 01, 2016 93.59 93.78 92.61 93.32 1,183,428 -0.38(-0.41%)
Aug 31, 2016 93.18 93.86 92.93 93.70 1,106,963 +0.53(+0.57%)
Aug 30, 2016 93.46 93.71 92.92 93.17 963,289 -0.22(-0.24%)
Aug 29, 2016 93.52 93.78 93.10 93.39 778,316 +0.11(+0.12%)
Aug 26, 2016 93.72 94.28 93.08 93.28 884,933 -0.24(-0.26%)
Aug 25, 2016 93.53 93.88 93.16 93.52 1,188,663 +0.11(+0.12%)
Aug 24, 2016 93.14 94.07 92.81 93.41 1,373,860 -0.06(-0.06%)
Aug 23, 2016 94.46 95.12 92.91 93.47 1,545,163 -1.00(-1.06%)
Aug 22, 2016 94.97 95.18 94.24 94.47 2,013,510 -0.48(-0.51%)
Aug 19, 2016 95.61 95.74 94.41 94.95 1,388,283 -0.69(-0.72%)
Aug 18, 2016 95.69 96.27 95.43 95.64 726,155 -0.25(-0.26%)
Aug 17, 2016 95.34 96.01 94.86 95.89 1,484,339 +0.68(+0.71%)
Aug 16, 2016 96.65 96.96 95.16 95.21 1,433,987 -1.79(-1.85%)
Aug 15, 2016 97.32 97.42 96.92 97.00 699,271 -0.23(-0.24%)
Aug 12, 2016 97.20 97.49 96.87 97.23 655,606 +0.25(+0.26%)
Aug 11, 2016 97.37 97.68 96.65 96.98 944,465 -0.05(-0.05%)
Aug 10, 2016 95.85 97.32 95.70 97.03 1,098,985 +1.13(+1.18%)
Aug 09, 2016 96.03 96.75 95.70 95.90 1,293,780 -0.03(-0.03%)
Aug 08, 2016 96.78 96.78 95.51 95.93 1,110,237 -0.85(-0.88%)
Aug 05, 2016 97.51 98.24 96.43 96.78 1,130,100 -0.41(-0.42%)
Aug 04, 2016 96.71 97.49 96.45 97.19 873,006 +0.53(+0.55%)
Aug 03, 2016 97.37 97.37 96.30 96.66 887,097 -0.35(-0.36%)
Aug 02, 2016 97.78 98.16 96.70 97.01 1,348,452 -0.99(-1.01%)
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.