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 (%)
May 29, 2009 21.59 21.82 21.25 21.73 1,676,224 +0.17(+0.79%)
May 28, 2009 21.92 21.92 21.04 21.56 2,332,187 -0.04(-0.19%)
May 27, 2009 22.05 22.05 21.55 21.60 2,083,770 -0.50(-2.26%)
May 26, 2009 21.10 22.12 20.85 22.10 2,725,374 +0.83(+3.90%)
May 22, 2009 21.11 21.50 20.70 21.27 1,521,192 +0.57(+2.75%)
May 21, 2009 20.65 21.34 20.53 20.70 4,319,616 -0.13(-0.62%)
May 20, 2009 22.27 22.27 19.81 20.83 6,825,272 -1.39(-6.26%)
May 19, 2009 22.25 22.56 22.09 22.22 1,716,833 -0.17(-0.76%)
May 18, 2009 22.26 22.39 21.64 22.39 1,323,819 +0.32(+1.45%)
May 15, 2009 21.38 22.34 21.25 22.07 2,119,443 +0.70(+3.28%)
May 14, 2009 22.04 22.04 21.19 21.37 2,738,038 -0.70(-3.17%)
May 13, 2009 23.25 23.25 21.44 22.07 6,018,003 +0.81(+3.81%)
May 12, 2009 20.75 21.61 20.53 21.26 2,638,324 +0.61(+2.95%)
May 11, 2009 20.88 20.88 20.44 20.65 1,385,654 -0.29(-1.38%)
May 08, 2009 20.71 20.98 20.51 20.94 986,760 +0.51(+2.50%)
May 07, 2009 20.63 20.97 20.20 20.43 1,141,692 -0.17(-0.83%)
May 06, 2009 21.09 21.09 20.23 20.60 1,484,922 -0.29(-1.39%)
May 05, 2009 20.77 21.00 20.42 20.89 1,477,212 +0.35(+1.70%)
May 04, 2009 20.08 20.58 20.00 20.54 1,278,516 +0.27(+1.33%)
May 01, 2009 20.68 20.68 20.01 20.27 1,892,686 -0.44(-2.12%)
Apr 30, 2009 20.44 20.87 20.34 20.71 3,234,367 +0.37(+1.82%)
Apr 29, 2009 19.20 20.39 19.11 20.34 4,774,768 +1.22(+6.38%)
Apr 28, 2009 18.97 19.39 18.70 19.12 1,851,709 +0.38(+2.03%)
Apr 27, 2009 19.30 19.58 18.73 18.74 2,066,648 -0.26(-1.37%)
Apr 24, 2009 19.05 19.37 18.84 19.00 2,435,637 +0.01(+0.05%)
Apr 23, 2009 18.94 19.19 18.69 18.99 1,648,893 +0.07(+0.37%)
Apr 22, 2009 19.27 19.40 18.90 18.92 2,092,712 -0.39(-2.02%)
Apr 21, 2009 19.09 19.37 18.93 19.31 1,737,454 +0.20(+1.05%)
Apr 20, 2009 19.86 20.50 19.08 19.11 2,617,439 -0.94(-4.69%)
Apr 17, 2009 19.78 20.20 19.70 20.05 2,498,091 +0.38(+1.93%)
Apr 16, 2009 19.89 19.89 19.23 19.67 1,458,951 -0.11(-0.56%)
Apr 15, 2009 20.13 20.30 19.43 19.78 2,389,242 +0.42(+2.17%)
Apr 14, 2009 19.21 19.98 19.21 19.36 3,677,586 +0.28(+1.47%)
Apr 13, 2009 19.31 19.45 18.77 19.08 1,964,001 -0.39(-2.00%)
Apr 09, 2009 19.00 19.51 18.66 19.47 2,308,253 +1.18(+6.45%)
Apr 08, 2009 17.90 18.30 17.83 18.29 767,381 +0.32(+1.78%)
Apr 07, 2009 18.22 18.49 17.94 17.97 1,086,786 -0.51(-2.76%)
Apr 06, 2009 18.38 18.53 18.20 18.48 1,100,760 -0.02(-0.11%)
Apr 03, 2009 18.19 18.73 18.07 18.50 3,702,413 +0.35(+1.93%)
Apr 02, 2009 17.83 19.44 17.81 18.15 3,451,333 +0.75(+4.31%)
Apr 01, 2009 16.85 17.58 16.72 17.40 1,415,318 +0.49(+2.90%)
Mar 31, 2009 17.04 17.26 16.56 16.91 1,663,640 +0.06(+0.36%)
Mar 30, 2009 16.82 17.04 16.51 16.85 2,430,191 -1.02(-5.71%)
Mar 26, 2009 16.59 17.98 16.02 17.87 3,991,229 +2.36(+15.22%)
Mar 25, 2009 15.83 15.83 15.17 15.51 2,559,900 -0.05(-0.32%)
Mar 24, 2009 15.26 15.66 15.13 15.56 1,420,156 +0.16(+1.04%)
Mar 23, 2009 14.99 15.42 14.97 15.40 1,500,717 +0.27(+1.78%)
Mar 20, 2009 14.68 15.33 14.67 15.13 2,530,540 +0.58(+3.99%)
Mar 19, 2009 15.11 15.16 14.55 14.55 1,109,769 -0.53(-3.49%)
Mar 18, 2009 14.75 15.28 14.51 15.08 1,485,537 +0.11(+0.71%)
Mar 17, 2009 14.65 14.98 14.46 14.97 1,080,815 +0.36(+2.46%)
Mar 16, 2009 14.69 15.03 14.50 14.61 1,350,068 +0.05(+0.34%)
Mar 13, 2009 14.38 14.62 14.24 14.56 0 +0.23(+1.61%)
Mar 12, 2009 13.62 14.41 13.49 14.33 1,911,702 +0.84(+6.23%)
Mar 11, 2009 13.45 13.73 13.39 13.49 1,466,249 +0.07(+0.52%)
Mar 10, 2009 12.85 13.64 12.51 13.42 2,958,247 +1.52(+12.77%)
Mar 09, 2009 12.07 12.30 11.86 11.90 1,510,058 -0.31(-2.54%)
Mar 06, 2009 12.22 12.55 11.83 12.21 0 +0.10(+0.83%)
Mar 05, 2009 12.78 12.80 11.96 12.11 3,067,446 -0.99(-7.56%)
Mar 04, 2009 13.26 13.38 12.80 13.10 1,964,233 -0.38(-2.82%)
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.