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, 2009 28.81 28.30 28.30 28.30 966,900 -0.52(-1.80%)
Dec 30, 2009 29.00 29.07 28.70 28.82 1,051,565 -0.20(-0.69%)
Dec 29, 2009 29.14 29.31 28.97 29.02 935,067 -0.14(-0.48%)
Dec 28, 2009 29.18 29.25 29.00 29.16 307,769 +0.06(+0.21%)
Dec 24, 2009 29.16 29.29 28.93 29.10 249,430 +0.11(+0.38%)
Dec 23, 2009 28.75 29.01 28.62 28.99 642,549 +0.40(+1.40%)
Dec 22, 2009 27.77 28.67 27.75 28.59 698,241 +0.26(+0.92%)
Dec 21, 2009 28.19 28.40 27.99 28.33 1,190,357 +0.16(+0.57%)
Dec 18, 2009 28.35 28.36 27.22 28.17 2,769,790 +0.11(+0.39%)
Dec 17, 2009 27.59 28.16 27.57 28.06 1,794,678 -0.18(-0.62%)
Dec 16, 2009 28.25 28.50 27.76 28.23 1,558,405 -0.04(-0.12%)
Dec 15, 2009 28.01 28.30 27.84 28.27 957,256 +0.20(+0.71%)
Dec 14, 2009 28.22 28.25 27.95 28.07 2,819,439 -0.18(-0.64%)
Dec 11, 2009 27.77 28.46 27.62 28.25 2,189,616 +0.60(+2.17%)
Dec 10, 2009 27.58 27.74 27.24 27.65 2,908,577 +0.55(+2.03%)
Dec 09, 2009 27.84 28.08 26.82 27.10 6,364,962 +0.35(+1.31%)
Dec 08, 2009 26.94 26.94 26.30 26.75 995,097 -0.19(-0.71%)
Dec 07, 2009 26.84 27.06 26.63 26.94 807,538 +0.14(+0.52%)
Dec 04, 2009 26.80 27.25 26.60 26.80 1,260,768 +0.09(+0.34%)
Dec 03, 2009 26.82 27.05 26.54 26.71 1,415,025 -0.19(-0.71%)
Dec 02, 2009 26.43 27.01 26.43 26.90 1,327,886 +0.40(+1.51%)
Dec 01, 2009 26.38 26.58 26.29 26.50 1,583,305 +0.31(+1.18%)
Nov 30, 2009 26.29 26.30 26.01 26.19 1,438,916 -0.08(-0.30%)
Nov 27, 2009 26.46 26.46 26.03 26.27 1,051,856 -0.75(-2.78%)
Nov 25, 2009 27.28 27.28 26.75 27.02 1,908,548 -0.29(-1.06%)
Nov 24, 2009 27.30 27.51 27.01 27.31 1,752,692 -0.05(-0.18%)
Nov 23, 2009 27.49 27.59 27.31 27.36 1,878,817 +0.06(+0.22%)
Nov 20, 2009 26.69 27.59 26.28 27.30 2,654,519 +0.51(+1.90%)
Nov 19, 2009 27.60 27.60 26.61 26.79 1,750,552 -0.95(-3.42%)
Nov 18, 2009 27.68 27.84 27.45 27.74 945,292 -0.04(-0.14%)
Nov 17, 2009 28.08 28.15 27.58 27.78 1,712,310 -0.20(-0.71%)
Nov 16, 2009 27.46 28.13 27.38 27.98 2,196,849 +0.61(+2.23%)
Nov 13, 2009 26.56 27.45 26.45 27.37 1,717,266 +0.49(+1.82%)
Nov 12, 2009 27.31 27.40 26.84 26.88 1,438,754 -0.42(-1.54%)
Nov 11, 2009 27.68 27.69 26.76 27.30 2,199,542 -0.26(-0.94%)
Nov 10, 2009 26.76 27.84 26.55 27.56 2,893,744 +0.89(+3.34%)
Nov 09, 2009 26.61 26.71 26.48 26.67 2,466,975 +0.05(+0.19%)
Nov 06, 2009 26.53 26.64 25.92 26.62 2,204,497 +0.22(+0.83%)
Nov 05, 2009 27.08 27.58 25.57 26.40 8,877,141 -1.42(-5.10%)
Nov 04, 2009 27.61 28.21 27.50 27.82 1,299,645 +0.22(+0.80%)
Nov 03, 2009 27.41 27.72 27.20 27.60 1,770,408 -0.08(-0.29%)
Nov 02, 2009 27.31 27.89 27.19 27.68 1,350,568 +0.42(+1.54%)
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.