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 (%)
Mar 31, 2016 90.06 90.44 89.33 89.42 1,145,543 -0.52(-0.58%)
Mar 30, 2016 90.13 90.45 89.45 89.94 1,240,514 -0.08(-0.09%)
Mar 29, 2016 89.44 90.15 89.35 90.02 1,018,440 +0.58(+0.65%)
Mar 28, 2016 88.30 89.94 88.30 89.44 1,128,463 +1.21(+1.37%)
Mar 24, 2016 89.54 88.23 88.23 88.23 1,488,200 -1.73(-1.92%)
Mar 23, 2016 89.36 90.62 89.00 89.96 1,491,905 +0.59(+0.66%)
Mar 22, 2016 90.17 90.28 89.13 89.37 1,383,836 -0.87(-0.96%)
Mar 21, 2016 90.34 90.96 89.91 90.24 1,648,312 -0.11(-0.12%)
Mar 18, 2016 91.77 91.77 90.28 90.35 2,210,863 -1.44(-1.57%)
Mar 17, 2016 90.20 92.00 90.15 91.79 1,604,334 +1.59(+1.76%)
Mar 16, 2016 90.22 90.58 89.26 90.20 1,465,930 -0.48(-0.53%)
Mar 15, 2016 90.45 91.42 90.06 90.68 1,180,136 -0.07(-0.08%)
Mar 14, 2016 91.23 91.41 90.38 90.75 1,307,794 -0.29(-0.32%)
Mar 11, 2016 91.65 91.95 90.58 91.04 1,372,036 -1.08(-1.17%)
Mar 10, 2016 92.03 92.88 91.33 92.12 1,017,300 +0.10(+0.11%)
Mar 09, 2016 90.93 92.35 90.60 92.02 1,382,093 +1.27(+1.40%)
Mar 08, 2016 90.10 91.68 90.01 90.75 2,399,377 +0.54(+0.60%)
Mar 07, 2016 91.38 91.66 90.02 90.21 1,945,435 -1.57(-1.71%)
Mar 04, 2016 92.10 92.33 91.29 91.78 1,780,677 -0.17(-0.18%)
Mar 03, 2016 91.90 92.04 91.03 91.95 1,318,494 -0.03(-0.03%)
Mar 02, 2016 92.57 92.73 91.49 91.98 1,259,759 -0.73(-0.79%)
Mar 01, 2016 92.15 93.00 91.54 92.71 1,492,819 +1.18(+1.29%)
Feb 29, 2016 91.95 92.56 91.49 91.53 1,203,811 -0.65(-0.71%)
Feb 26, 2016 92.97 93.24 91.63 92.18 1,076,572 -1.03(-1.11%)
Feb 25, 2016 92.97 93.34 92.39 93.21 1,707,626 +0.54(+0.58%)
Feb 24, 2016 91.81 92.80 91.44 92.67 1,342,315 +0.58(+0.63%)
Feb 23, 2016 91.14 92.58 90.76 92.09 1,437,069 +0.76(+0.83%)
Feb 22, 2016 90.80 91.88 90.61 91.33 1,365,988 +0.79(+0.87%)
Feb 19, 2016 89.97 90.77 89.21 90.54 1,479,811 +0.60(+0.67%)
Feb 18, 2016 89.60 90.18 89.06 89.94 2,885,180 +0.61(+0.68%)
Feb 17, 2016 89.08 91.51 88.65 89.33 3,049,217 -2.68(-2.91%)
Feb 16, 2016 92.87 92.97 91.60 92.01 2,022,032 +0.04(+0.04%)
Feb 12, 2016 90.63 91.97 91.97 91.97 1,103,600 +2.38(+2.66%)
Feb 11, 2016 89.34 90.08 88.31 89.59 1,400,005 -0.38(-0.42%)
Feb 10, 2016 90.57 91.31 89.85 89.97 998,953 -0.35(-0.39%)
Feb 09, 2016 88.23 90.86 88.22 90.32 1,328,259 +1.33(+1.49%)
Feb 08, 2016 89.04 89.30 87.18 88.99 1,919,384 -0.36(-0.40%)
Feb 05, 2016 90.35 90.67 88.80 89.35 1,630,416 -0.88(-0.98%)
Feb 04, 2016 92.89 93.18 89.79 90.23 2,144,010 -2.97(-3.19%)
Feb 03, 2016 95.18 95.36 93.01 93.20 1,838,040 -1.55(-1.64%)
Feb 02, 2016 94.89 95.32 94.47 94.75 1,636,419 -0.78(-0.82%)
Feb 01, 2016 93.76 95.87 93.64 95.53 1,726,636 +1.69(+1.80%)
Jan 29, 2016 92.56 94.26 92.32 93.84 2,228,898 +1.77(+1.92%)
Jan 28, 2016 90.71 92.23 90.51 92.07 2,093,292 +1.49(+1.64%)
Jan 27, 2016 91.49 91.78 90.15 90.58 1,180,323 -0.84(-0.92%)
Jan 26, 2016 91.22 91.86 91.05 91.42 1,565,370 +0.41(+0.45%)
Jan 25, 2016 91.05 91.72 90.42 91.01 2,156,655 +0.46(+0.51%)
Jan 22, 2016 91.77 91.88 89.51 90.55 2,244,020 +0.58(+0.64%)
Jan 21, 2016 90.45 90.94 89.22 89.97 1,644,804 -0.25(-0.28%)
Jan 20, 2016 89.74 91.26 88.90 90.22 2,284,923 -0.48(-0.53%)
Jan 19, 2016 90.48 91.06 89.99 90.70 1,268,374 +1.54(+1.73%)
Jan 15, 2016 88.62 89.16 89.16 89.16 1,335,000 -1.06(-1.17%)
Jan 14, 2016 90.09 90.85 89.42 90.22 1,596,748 -0.17(-0.19%)
Jan 13, 2016 91.46 92.00 90.28 90.39 1,926,369 -2.33(-2.51%)
Jan 12, 2016 93.46 93.46 91.99 92.72 1,028,436 +0.12(+0.13%)
Jan 11, 2016 92.70 93.28 91.62 92.60 1,295,753 +0.14(+0.15%)
Jan 08, 2016 93.75 94.24 92.24 92.46 1,231,066 -0.83(-0.89%)
Jan 07, 2016 93.27 94.51 93.01 93.29 2,203,198 -1.21(-1.28%)
Jan 06, 2016 92.41 94.51 92.41 94.50 2,904,923 +1.13(+1.21%)
Jan 05, 2016 92.49 93.71 92.37 93.37 1,241,359 +1.14(+1.24%)
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.