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 (%)
Nov 29, 2013 48.46 48.79 48.22 48.26 559,487 -0.21(-0.43%)
Nov 27, 2013 48.23 48.57 48.08 48.47 492,936 +0.28(+0.58%)
Nov 26, 2013 48.50 48.60 47.98 48.19 925,735 -0.30(-0.62%)
Nov 25, 2013 49.10 49.11 48.42 48.49 1,063,416 -0.45(-0.92%)
Nov 22, 2013 49.14 49.23 48.87 48.94 890,368 -0.23(-0.47%)
Nov 21, 2013 48.58 49.22 48.55 49.17 787,352 +0.76(+1.57%)
Nov 20, 2013 48.54 49.01 48.36 48.41 803,500 -0.04(-0.08%)
Nov 19, 2013 48.52 48.73 48.41 48.45 1,117,576 -0.21(-0.43%)
Nov 18, 2013 48.66 48.85 48.20 48.66 1,176,142 +0.10(+0.21%)
Nov 15, 2013 48.74 48.87 48.22 48.56 891,097 -0.19(-0.39%)
Nov 14, 2013 48.23 48.92 48.13 48.75 836,389 +0.81(+1.69%)
Nov 12, 2013 47.76 47.99 47.47 47.94 1,095,393 +0.03(+0.06%)
Nov 11, 2013 47.83 47.98 47.69 47.91 915,751 +0.00(+0.00%)
Nov 08, 2013 47.36 47.93 47.00 47.91 1,055,190 +0.58(+1.23%)
Nov 07, 2013 47.86 47.94 47.30 47.33 964,297 -0.43(-0.90%)
Nov 06, 2013 47.29 47.93 47.18 47.76 1,135,818 +0.48(+1.02%)
Nov 05, 2013 47.08 47.46 46.98 47.28 869,289 +0.10(+0.21%)
Nov 04, 2013 47.34 47.54 46.98 47.18 848,326 -0.25(-0.53%)
Nov 01, 2013 47.45 47.55 47.15 47.43 979,236 +0.08(+0.17%)
Oct 31, 2013 47.45 47.54 47.24 47.35 1,434,595 -0.12(-0.25%)
Oct 30, 2013 47.67 47.67 47.35 47.47 1,773,641 -0.24(-0.50%)
Oct 29, 2013 47.68 47.87 47.44 47.71 1,869,621 +0.20(+0.42%)
Oct 28, 2013 46.72 47.83 46.72 47.51 1,549,335 +0.84(+1.80%)
Oct 25, 2013 46.46 47.14 46.46 46.67 1,722,520 +0.18(+0.39%)
Oct 24, 2013 46.74 46.99 46.42 46.49 1,786,519 +0.00(+0.00%)
Oct 23, 2013 45.44 46.82 45.24 46.49 2,686,767 +1.12(+2.47%)
Oct 22, 2013 45.01 45.71 45.01 45.37 1,458,804 +0.39(+0.87%)
Oct 21, 2013 44.99 45.01 44.55 44.98 1,157,568 -0.03(-0.07%)
Oct 18, 2013 45.02 45.06 44.89 45.01 1,575,852 -0.02(-0.04%)
Oct 17, 2013 44.89 45.16 44.73 45.03 1,332,758 -0.01(-0.02%)
Oct 16, 2013 44.12 45.05 44.08 45.04 1,765,745 +1.26(+2.88%)
Oct 15, 2013 44.15 44.25 43.71 43.78 1,189,576 -0.39(-0.88%)
Oct 14, 2013 43.79 44.19 43.55 44.17 1,045,889 +0.25(+0.57%)
Oct 11, 2013 43.67 43.96 43.45 43.92 1,355,529 -0.13(-0.30%)
Oct 10, 2013 43.98 44.11 43.84 44.05 1,369,067 +0.42(+0.96%)
Oct 09, 2013 43.50 43.81 43.36 43.63 2,244,399 +0.16(+0.37%)
Oct 08, 2013 43.32 43.65 43.18 43.47 1,729,161 +0.09(+0.21%)
Oct 07, 2013 43.31 43.61 43.29 43.38 1,250,623 -0.09(-0.21%)
Oct 04, 2013 43.34 43.54 43.29 43.47 1,695,344 +0.06(+0.14%)
Oct 03, 2013 44.00 44.09 43.36 43.41 2,088,438 -0.59(-1.34%)
Oct 02, 2013 44.33 44.33 43.71 44.00 2,005,856 -0.48(-1.08%)
Oct 01, 2013 44.78 44.90 44.28 44.48 1,658,626 -0.50(-1.11%)
Sep 27, 2013 44.96 45.05 44.57 44.98 1,138,903 -0.09(-0.20%)
Sep 26, 2013 45.06 45.20 44.84 45.07 1,113,199 +0.12(+0.27%)
Sep 25, 2013 45.28 45.46 44.78 44.95 1,191,168 -0.32(-0.71%)
Sep 24, 2013 45.34 45.78 45.23 45.27 1,317,787 -0.02(-0.04%)
Sep 23, 2013 45.41 45.50 45.08 45.29 915,654 -0.30(-0.66%)
Sep 20, 2013 45.92 45.94 45.56 45.59 1,690,997 -0.20(-0.44%)
Sep 19, 2013 45.53 45.94 45.17 45.79 2,026,442 -0.30(-0.65%)
Sep 18, 2013 45.62 46.11 45.32 46.09 1,130,433 +0.57(+1.25%)
Sep 17, 2013 45.15 45.61 45.13 45.52 889,278 +0.39(+0.86%)
Sep 16, 2013 45.50 45.50 45.08 45.13 1,177,237 +0.22(+0.49%)
Sep 13, 2013 44.70 45.04 44.55 44.91 966,962 +0.35(+0.79%)
Sep 12, 2013 44.03 44.56 43.90 44.56 1,742,076 +0.25(+0.56%)
Sep 11, 2013 44.54 44.60 44.16 44.31 1,839,518 -0.23(-0.52%)
Sep 10, 2013 44.74 44.90 44.46 44.54 1,212,309 -0.04(-0.09%)
Sep 09, 2013 44.57 44.65 44.20 44.58 1,401,123 +0.11(+0.25%)
Sep 06, 2013 44.69 44.88 44.17 44.47 2,002,241 -0.14(-0.31%)
Sep 05, 2013 45.22 45.26 44.49 44.61 1,039,749 -0.64(-1.41%)
Sep 04, 2013 44.58 45.25 44.27 45.25 1,323,597 +0.65(+1.46%)
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.