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, 2010 35.68 35.68 35.12 35.17 1,651,822 -0.42(-1.18%)
Mar 30, 2010 35.76 36.01 35.35 35.59 1,647,103 -0.05(-0.14%)
Mar 29, 2010 35.97 35.99 35.56 35.64 1,904,249 -0.16(-0.45%)
Mar 26, 2010 36.31 36.39 35.41 35.80 2,726,011 -0.33(-0.91%)
Mar 25, 2010 36.72 36.75 36.08 36.13 2,282,978 -0.20(-0.55%)
Mar 24, 2010 36.62 36.62 36.01 36.33 2,308,903 -0.24(-0.66%)
Mar 23, 2010 36.69 36.97 36.26 36.57 2,099,141 -0.23(-0.62%)
Mar 22, 2010 36.19 36.93 36.12 36.80 2,465,050 +0.62(+1.71%)
Mar 19, 2010 36.69 36.85 36.05 36.18 3,731,343 -0.49(-1.34%)
Mar 18, 2010 36.68 37.06 36.35 36.67 3,296,459 -0.01(-0.03%)
Mar 17, 2010 36.80 36.80 36.32 36.68 2,607,240 +0.21(+0.58%)
Mar 16, 2010 35.45 36.58 35.30 36.47 4,579,494 +1.52(+4.35%)
Mar 15, 2010 34.84 35.02 34.75 34.95 3,032,484 -0.02(-0.06%)
Mar 12, 2010 35.21 35.33 34.91 34.97 1,689,731 -0.06(-0.17%)
Mar 11, 2010 34.44 35.24 34.31 35.03 6,037,186 +1.38(+4.10%)
Mar 10, 2010 33.51 33.85 33.25 33.65 3,696,013 +0.18(+0.54%)
Mar 09, 2010 32.71 33.93 32.64 33.47 3,405,136 +0.62(+1.89%)
Mar 08, 2010 32.40 33.05 32.16 32.85 3,385,382 +0.50(+1.55%)
Mar 05, 2010 32.08 32.45 31.95 32.35 2,495,326 +0.40(+1.25%)
Mar 04, 2010 31.65 32.14 31.63 31.95 3,293,350 +0.30(+0.95%)
Mar 03, 2010 31.57 32.00 31.49 31.65 2,333,605 +0.15(+0.48%)
Mar 02, 2010 31.30 31.73 31.29 31.50 2,563,568 +0.32(+1.03%)
Mar 01, 2010 31.90 32.18 31.15 31.18 2,578,537 -0.57(-1.80%)
Feb 26, 2010 31.31 32.03 30.95 31.75 3,313,482 -0.08(-0.25%)
Feb 25, 2010 31.21 32.02 30.38 31.83 12,704,153 +3.18(+11.10%)
Feb 24, 2010 28.59 28.69 28.31 28.65 1,810,996 +0.23(+0.81%)
Feb 23, 2010 28.58 28.69 28.21 28.42 1,226,228 -0.23(-0.80%)
Feb 22, 2010 28.89 29.05 28.48 28.65 1,286,746 -0.28(-0.97%)
Feb 19, 2010 28.99 29.23 28.89 28.93 1,825,369 -0.21(-0.72%)
Feb 18, 2010 28.51 29.18 28.51 29.14 1,555,049 +0.55(+1.92%)
Feb 17, 2010 27.42 28.71 27.39 28.59 3,933,331 +1.15(+4.19%)
Feb 16, 2010 27.23 27.54 27.01 27.44 1,673,776 +0.36(+1.33%)
Feb 12, 2010 26.94 27.08 27.08 27.08 1,550,700 -0.09(-0.33%)
Feb 11, 2010 26.81 27.30 26.56 27.17 1,522,273 +0.33(+1.23%)
Feb 10, 2010 26.81 26.91 26.48 26.84 1,727,777 -0.02(-0.07%)
Feb 09, 2010 27.04 27.12 26.64 26.86 1,518,030 +0.02(+0.07%)
Feb 08, 2010 26.98 27.27 26.82 26.84 1,045,144 -0.26(-0.96%)
Feb 05, 2010 26.73 27.14 26.38 27.10 2,351,067 +0.26(+0.97%)
Feb 04, 2010 27.85 27.93 26.78 26.84 1,713,739 -1.22(-4.35%)
Feb 03, 2010 27.99 28.25 27.82 28.06 1,106,643 +0.00(+0.00%)
Feb 02, 2010 27.78 28.13 27.75 28.06 993,019 +0.33(+1.19%)
Feb 01, 2010 27.84 27.91 27.58 27.73 826,769 +0.07(+0.25%)
Jan 29, 2010 27.59 28.00 27.45 27.66 1,397,803 +0.05(+0.18%)
Jan 28, 2010 27.84 27.90 27.41 27.61 1,216,537 +0.11(+0.40%)
Jan 27, 2010 27.33 27.57 26.99 27.50 1,216,450 +0.07(+0.26%)
Jan 26, 2010 27.25 27.55 27.05 27.43 855,673 +0.07(+0.26%)
Jan 25, 2010 27.59 27.59 27.20 27.36 914,725 +0.00(+0.00%)
Jan 22, 2010 27.55 27.69 27.26 27.36 1,273,132 -0.39(-1.41%)
Jan 21, 2010 28.42 28.47 27.66 27.75 2,202,087 -0.59(-2.08%)
Jan 20, 2010 28.15 28.43 27.86 28.34 1,451,805 -0.06(-0.21%)
Jan 19, 2010 28.25 28.52 28.20 28.40 1,356,375 -0.04(-0.14%)
Jan 15, 2010 28.52 28.44 28.44 28.44 2,627,200 -0.06(-0.21%)
Jan 14, 2010 28.37 28.64 28.23 28.50 1,044,632 +0.04(+0.14%)
Jan 13, 2010 28.35 28.59 28.29 28.46 727,328 +0.25(+0.89%)
Jan 12, 2010 28.59 28.76 28.18 28.21 1,352,455 -0.47(-1.64%)
Jan 11, 2010 28.82 28.99 28.20 28.68 1,281,603 -0.19(-0.66%)
Jan 08, 2010 28.55 28.89 28.49 28.87 1,168,269 -0.21(-0.72%)
Jan 07, 2010 29.10 29.16 28.77 29.08 2,051,249 -0.32(-1.09%)
Jan 06, 2010 28.90 29.44 28.78 29.40 2,014,598 +0.64(+2.23%)
Jan 05, 2010 28.96 29.17 28.65 28.76 957,019 -0.34(-1.17%)
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.