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 (%)
Dec 31, 2015 94.41 93.20 93.20 93.20 775,700 -1.45(-1.53%)
Dec 30, 2015 94.96 95.14 94.55 94.65 607,197 -0.34(-0.36%)
Dec 29, 2015 94.60 95.26 94.60 94.99 717,738 +0.66(+0.70%)
Dec 28, 2015 93.90 94.33 93.44 94.33 854,697 +0.41(+0.44%)
Dec 24, 2015 93.61 93.92 93.92 93.92 347,000 +0.07(+0.07%)
Dec 23, 2015 94.01 94.15 93.64 93.85 1,028,728 +0.31(+0.33%)
Dec 22, 2015 92.74 93.80 92.04 93.54 1,207,263 +1.36(+1.48%)
Dec 21, 2015 92.35 92.44 91.37 92.18 1,473,277 +0.54(+0.59%)
Dec 18, 2015 92.85 92.85 91.62 91.64 2,012,399 -1.39(-1.49%)
Dec 17, 2015 93.91 93.92 92.75 93.03 1,986,225 -1.05(-1.12%)
Dec 16, 2015 93.59 94.22 92.03 94.08 1,483,257 +0.75(+0.80%)
Dec 15, 2015 92.19 93.84 92.19 93.33 1,847,990 +1.50(+1.63%)
Dec 14, 2015 90.51 91.96 90.39 91.83 1,716,635 +1.39(+1.54%)
Dec 11, 2015 90.12 91.24 89.85 90.44 1,185,737 -0.64(-0.70%)
Dec 10, 2015 90.80 91.67 90.26 91.08 1,104,624 +0.14(+0.15%)
Dec 09, 2015 92.06 92.83 90.67 90.94 1,048,664 -1.62(-1.75%)
Dec 08, 2015 91.42 92.79 91.31 92.56 1,349,744 +0.74(+0.81%)
Dec 07, 2015 92.27 92.50 91.11 91.82 1,029,135 -0.60(-0.65%)
Dec 04, 2015 90.08 92.50 90.08 92.42 1,214,976 +2.63(+2.93%)
Dec 03, 2015 90.79 91.06 89.41 89.79 1,309,707 -1.06(-1.17%)
Dec 02, 2015 91.51 91.80 90.71 90.85 1,066,990 -0.79(-0.86%)
Dec 01, 2015 90.16 91.77 90.02 91.64 1,778,580 +1.89(+2.11%)
Nov 30, 2015 90.59 90.95 89.65 89.75 1,813,156 -0.82(-0.91%)
Nov 27, 2015 89.73 90.69 89.21 90.57 639,429 +0.78(+0.87%)
Nov 25, 2015 89.39 89.79 89.79 89.79 1,033,700 +0.35(+0.39%)
Nov 24, 2015 88.50 89.76 88.27 89.44 1,219,555 +0.30(+0.34%)
Nov 23, 2015 88.32 89.53 88.10 89.14 1,057,822 +1.26(+1.43%)
Nov 20, 2015 89.73 90.00 87.82 87.88 1,320,080 -1.44(-1.61%)
Nov 19, 2015 89.04 89.91 89.02 89.32 959,280 +0.55(+0.62%)
Nov 18, 2015 87.25 88.85 87.08 88.77 856,605 +1.61(+1.85%)
Nov 17, 2015 87.95 88.35 86.93 87.16 732,495 -0.86(-0.98%)
Nov 16, 2015 86.86 88.06 86.73 88.02 909,412 +1.16(+1.34%)
Nov 13, 2015 86.91 88.00 86.60 86.86 1,043,899 +0.04(+0.05%)
Nov 12, 2015 88.17 88.43 86.79 86.82 1,117,516 -1.66(-1.88%)
Nov 11, 2015 87.46 89.24 87.36 88.48 1,670,555 +1.34(+1.54%)
Nov 10, 2015 85.90 87.59 85.87 87.14 1,466,677 +1.24(+1.44%)
Nov 09, 2015 86.22 86.30 85.50 85.90 1,465,007 -0.36(-0.42%)
Nov 06, 2015 87.43 87.70 86.04 86.26 2,199,672 -1.44(-1.64%)
Nov 05, 2015 88.38 88.39 87.49 87.70 1,453,137 -0.48(-0.54%)
Nov 04, 2015 88.48 88.48 87.81 88.18 907,462 -0.05(-0.06%)
Nov 03, 2015 88.80 88.87 88.12 88.23 1,757,961 -0.91(-1.02%)
Nov 02, 2015 89.82 89.84 88.96 89.14 1,386,661 -0.23(-0.26%)
Oct 30, 2015 90.03 90.44 89.37 89.37 1,222,060 -0.71(-0.79%)
Oct 29, 2015 90.57 90.71 89.94 90.08 952,928 -0.85(-0.93%)
Oct 28, 2015 90.82 90.95 89.92 90.93 1,008,866 +0.44(+0.49%)
Oct 27, 2015 90.05 90.52 89.70 90.49 1,541,020 +0.61(+0.68%)
Oct 26, 2015 90.00 90.00 89.44 89.88 979,497 -0.01(-0.01%)
Oct 23, 2015 90.19 90.81 89.20 89.89 2,293,085 +0.29(+0.32%)
Oct 22, 2015 85.64 90.12 85.64 89.60 2,486,832 +4.78(+5.64%)
Oct 21, 2015 84.78 85.68 84.65 84.82 1,506,638 +0.09(+0.11%)
Oct 20, 2015 84.79 85.70 84.58 84.73 1,200,318 -0.17(-0.20%)
Oct 19, 2015 84.13 84.97 83.82 84.90 993,757 +0.77(+0.92%)
Oct 16, 2015 83.06 84.15 82.99 84.13 1,068,724 +1.15(+1.39%)
Oct 15, 2015 83.42 83.53 82.45 82.98 867,779 +0.18(+0.22%)
Oct 14, 2015 83.52 83.64 82.64 82.80 951,820 -0.80(-0.96%)
Oct 13, 2015 83.84 84.01 83.30 83.60 1,153,410 -0.43(-0.51%)
Oct 12, 2015 83.69 84.30 83.61 84.03 975,787 +0.33(+0.39%)
Oct 09, 2015 83.42 84.17 83.37 83.70 1,146,142 +0.10(+0.12%)
Oct 08, 2015 82.94 83.79 82.49 83.60 1,056,649 +0.49(+0.59%)
Oct 07, 2015 82.04 83.11 81.84 83.11 1,533,055 +1.15(+1.40%)
Oct 06, 2015 82.77 83.28 81.90 81.96 1,219,857 -0.61(-0.74%)
Oct 05, 2015 80.44 82.69 80.44 82.57 1,659,680 +3.00(+3.77%)
Oct 02, 2015 78.49 79.67 78.01 79.57 1,031,041 +0.35(+0.44%)
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.