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 (%)
Jun 28, 2013 46.00 46.23 45.93 45.93 1,913,792 +0.29(+0.64%)
Jun 26, 2013 45.34 45.90 45.23 45.64 823,586 +0.66(+1.47%)
Jun 25, 2013 45.44 45.46 44.70 44.98 1,682,428 -0.21(-0.46%)
Jun 24, 2013 45.13 45.56 44.92 45.19 1,359,873 -0.35(-0.77%)
Jun 21, 2013 45.57 45.73 45.08 45.54 2,280,156 +0.16(+0.35%)
Jun 20, 2013 46.34 46.62 45.36 45.38 1,485,104 -1.22(-2.62%)
Jun 19, 2013 47.29 47.65 46.60 46.60 837,873 -0.83(-1.75%)
Jun 18, 2013 47.11 47.45 46.92 47.43 625,074 +0.33(+0.70%)
Jun 17, 2013 47.15 47.30 46.86 47.10 845,886 +0.17(+0.36%)
Jun 14, 2013 46.90 47.41 46.74 46.93 1,037,754 +0.12(+0.26%)
Jun 13, 2013 46.78 46.91 46.14 46.81 1,239,291 -0.19(-0.40%)
Jun 12, 2013 46.91 47.12 46.57 47.00 1,658,174 +0.34(+0.73%)
Jun 11, 2013 46.66 46.93 46.32 46.66 1,318,166 -0.39(-0.83%)
Jun 10, 2013 46.52 47.05 46.13 47.05 1,521,002 +0.72(+1.55%)
Jun 07, 2013 46.43 46.71 46.14 46.33 1,022,096 +0.25(+0.54%)
Jun 06, 2013 46.49 46.50 45.56 46.08 1,251,729 -0.41(-0.88%)
Jun 05, 2013 46.76 46.81 46.33 46.49 1,087,353 -0.42(-0.90%)
Jun 04, 2013 47.05 47.40 46.27 46.91 1,716,229 -0.11(-0.23%)
Jun 03, 2013 46.11 47.02 45.38 47.02 1,902,303 +1.04(+2.26%)
May 31, 2013 46.75 46.87 45.97 45.98 1,538,595 -0.98(-2.09%)
May 30, 2013 47.60 47.74 46.92 46.96 992,268 -0.50(-1.05%)
May 29, 2013 48.37 48.39 47.40 47.46 1,126,549 -1.12(-2.31%)
May 28, 2013 48.54 49.00 48.31 48.58 1,311,010 +0.49(+1.02%)
May 24, 2013 47.52 48.18 47.40 48.09 1,021,316 +0.46(+0.97%)
May 23, 2013 47.95 48.00 47.52 47.63 1,586,640 -0.63(-1.31%)
May 22, 2013 48.22 49.06 47.90 48.26 1,501,747 -0.02(-0.04%)
May 21, 2013 48.85 48.97 48.14 48.28 1,793,665 -0.49(-1.00%)
May 20, 2013 49.25 49.28 48.69 48.77 972,468 -0.48(-0.97%)
May 17, 2013 49.65 49.76 48.82 49.25 1,283,470 -0.34(-0.69%)
May 16, 2013 50.19 50.19 49.28 49.59 1,979,499 -0.77(-1.53%)
May 15, 2013 49.31 50.37 49.12 50.36 1,410,745 +1.44(+2.94%)
May 13, 2013 48.86 49.13 48.70 48.92 888,104 -0.08(-0.16%)
May 10, 2013 48.72 49.02 48.54 49.00 929,392 +0.38(+0.78%)
May 09, 2013 49.24 49.44 48.50 48.62 1,265,884 -0.78(-1.58%)
May 08, 2013 49.42 49.49 49.05 49.40 802,484 -0.09(-0.18%)
May 07, 2013 49.30 49.50 49.07 49.49 1,120,085 +0.17(+0.34%)
May 06, 2013 49.20 49.40 48.93 49.32 1,647,030 +0.12(+0.24%)
May 03, 2013 48.95 49.26 48.68 49.20 1,244,550 +0.52(+1.07%)
May 02, 2013 48.09 48.68 48.09 48.68 1,336,836 +0.62(+1.29%)
May 01, 2013 48.66 48.87 47.88 48.06 1,112,797 -0.77(-1.58%)
Apr 30, 2013 48.01 48.86 47.80 48.83 1,726,962 +0.70(+1.45%)
Apr 29, 2013 48.16 48.32 47.97 48.13 875,093 +0.05(+0.10%)
Apr 26, 2013 48.10 48.16 47.84 48.08 1,282,033 -0.04(-0.08%)
Apr 25, 2013 48.28 48.44 47.88 48.12 1,959,925 -0.07(-0.15%)
Apr 24, 2013 48.71 50.29 48.06 48.19 3,140,073 +0.41(+0.86%)
Apr 23, 2013 47.53 48.12 47.40 47.78 1,852,347 -0.10(-0.21%)
Apr 22, 2013 48.02 48.12 47.69 47.88 1,509,642 -0.19(-0.40%)
Apr 19, 2013 47.30 48.26 47.30 48.07 1,679,746 +0.96(+2.04%)
Apr 18, 2013 47.03 47.54 47.03 47.11 1,696,775 +0.18(+0.38%)
Apr 17, 2013 47.39 47.49 46.76 46.93 1,467,472 -0.59(-1.24%)
Apr 16, 2013 47.18 47.64 46.97 47.52 1,549,638 +0.79(+1.69%)
Apr 15, 2013 47.39 47.66 46.73 46.73 1,221,904 -0.91(-1.91%)
Apr 12, 2013 47.14 47.77 47.14 47.64 1,317,399 +0.03(+0.06%)
Apr 11, 2013 47.08 47.74 47.04 47.61 1,852,019 +0.63(+1.34%)
Apr 10, 2013 46.51 47.52 46.40 46.98 1,777,648 +0.63(+1.36%)
Apr 09, 2013 46.75 46.82 46.22 46.35 946,934 -0.33(-0.71%)
Apr 08, 2013 46.10 46.73 45.89 46.68 999,736 +0.56(+1.21%)
Apr 05, 2013 46.13 46.22 45.74 46.12 1,004,174 -0.38(-0.82%)
Apr 04, 2013 46.37 46.61 46.06 46.50 995,403 +0.21(+0.45%)
Apr 03, 2013 46.80 46.83 45.94 46.29 1,417,925 -0.35(-0.75%)
Apr 02, 2013 46.81 46.84 46.51 46.64 1,281,891 -0.03(-0.06%)
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.