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 30, 2015 73.84 73.94 72.71 72.90 1,216,140 -0.43(-0.59%)
Jun 29, 2015 74.28 74.42 73.29 73.33 687,369 -1.54(-2.06%)
Jun 26, 2015 74.74 75.16 74.56 74.87 782,386 +0.18(+0.24%)
Jun 25, 2015 74.52 75.03 74.46 74.69 1,243,350 +0.27(+0.36%)
Jun 24, 2015 74.33 75.36 74.33 74.42 982,069 +0.17(+0.23%)
Jun 23, 2015 74.58 74.82 74.24 74.25 566,947 -0.43(-0.58%)
Jun 22, 2015 74.89 75.33 74.65 74.68 465,734 +0.08(+0.11%)
Jun 19, 2015 74.77 74.99 74.47 74.60 1,283,756 -0.17(-0.23%)
Jun 18, 2015 74.25 75.06 74.15 74.77 718,008 +0.68(+0.92%)
Jun 17, 2015 73.49 74.25 73.26 74.09 840,977 +0.55(+0.75%)
Jun 16, 2015 72.83 73.60 72.76 73.54 719,779 +0.79(+1.09%)
Jun 15, 2015 73.34 73.60 72.58 72.75 1,264,906 -0.79(-1.07%)
Jun 12, 2015 73.92 74.14 73.50 73.54 673,877 -0.63(-0.85%)
Jun 11, 2015 73.69 74.36 73.69 74.17 1,064,619 +0.13(+0.18%)
Jun 10, 2015 73.62 74.31 73.40 74.04 1,089,550 +0.77(+1.05%)
Jun 09, 2015 73.46 73.64 72.78 73.27 1,291,188 -0.19(-0.26%)
Jun 08, 2015 73.81 73.99 73.43 73.46 698,416 -0.40(-0.54%)
Jun 05, 2015 75.14 75.25 73.30 73.86 1,579,105 -1.40(-1.86%)
Jun 04, 2015 75.81 76.09 75.14 75.26 1,082,922 -0.88(-1.16%)
Jun 03, 2015 76.42 76.48 75.69 76.14 1,149,268 +0.14(+0.18%)
Jun 02, 2015 76.46 76.50 75.68 76.00 622,571 -0.46(-0.60%)
Jun 01, 2015 76.73 77.07 76.17 76.46 690,253 -0.18(-0.23%)
May 29, 2015 76.86 77.09 76.25 76.64 883,888 -0.35(-0.45%)
May 28, 2015 77.14 77.51 76.64 76.99 900,897 -0.38(-0.49%)
May 27, 2015 76.66 77.46 76.48 77.37 824,762 +0.93(+1.22%)
May 26, 2015 76.98 77.20 76.34 76.44 1,069,830 -0.62(-0.80%)
May 22, 2015 77.61 77.06 77.06 77.06 977,900 -0.63(-0.81%)
May 21, 2015 77.46 77.84 77.07 77.69 844,235 +0.29(+0.37%)
May 20, 2015 77.59 77.91 77.40 77.40 1,075,419 -0.08(-0.10%)
May 19, 2015 77.34 77.94 77.13 77.48 1,576,874 +0.13(+0.17%)
May 18, 2015 77.32 77.75 77.31 77.35 856,725 -0.06(-0.08%)
May 15, 2015 77.63 78.47 77.17 77.41 1,670,880 -0.25(-0.32%)
May 14, 2015 77.35 77.91 77.18 77.66 993,916 +0.65(+0.84%)
May 13, 2015 75.93 77.08 75.93 77.01 1,976,368 +1.25(+1.65%)
May 12, 2015 75.96 75.98 75.30 75.76 802,047 -0.61(-0.80%)
May 11, 2015 76.25 77.33 76.25 76.37 830,200 -0.14(-0.18%)
May 08, 2015 76.37 76.90 76.16 76.51 818,422 +0.76(+1.00%)
May 07, 2015 75.80 76.26 75.60 75.75 1,195,487 +0.23(+0.30%)
May 06, 2015 75.85 76.04 75.30 75.52 1,063,878 -0.03(-0.04%)
May 05, 2015 75.86 76.34 75.24 75.55 790,551 -0.62(-0.81%)
May 04, 2015 75.81 76.29 75.69 76.17 781,365 +0.20(+0.26%)
May 01, 2015 74.83 75.99 74.72 75.97 1,470,304 +1.39(+1.86%)
Apr 30, 2015 75.18 75.56 74.23 74.58 1,467,659 -0.72(-0.96%)
Apr 29, 2015 76.22 76.27 74.77 75.30 1,896,679 -0.95(-1.25%)
Apr 28, 2015 77.14 77.61 76.08 76.25 1,771,945 -0.99(-1.28%)
Apr 27, 2015 79.17 79.17 77.06 77.24 1,204,477 -1.62(-2.05%)
Apr 24, 2015 79.19 79.74 78.67 78.86 1,273,778 -0.09(-0.11%)
Apr 23, 2015 79.60 79.98 78.27 78.95 1,884,365 +0.14(+0.18%)
Apr 22, 2015 79.52 79.59 78.07 78.81 1,436,836 -0.38(-0.48%)
Apr 21, 2015 78.15 79.44 78.12 79.19 1,862,795 +1.40(+1.80%)
Apr 20, 2015 77.20 78.43 77.16 77.79 919,004 +0.81(+1.05%)
Apr 17, 2015 77.90 78.07 76.67 76.98 1,026,633 -1.38(-1.76%)
Apr 16, 2015 78.15 78.59 77.90 78.36 976,909 +0.34(+0.44%)
Apr 15, 2015 78.45 79.04 77.81 78.02 1,321,501 -0.13(-0.17%)
Apr 14, 2015 77.99 78.40 77.60 78.15 1,159,394 +0.05(+0.06%)
Apr 13, 2015 78.72 78.89 78.08 78.10 861,536 -0.62(-0.79%)
Apr 10, 2015 79.19 79.38 78.56 78.72 1,354,947 -0.30(-0.38%)
Apr 09, 2015 78.88 79.28 78.64 79.02 1,348,705 +0.20(+0.25%)
Apr 08, 2015 79.29 79.51 78.49 78.82 1,546,291 -0.51(-0.64%)
Apr 07, 2015 79.09 79.56 79.02 79.33 2,187,524 +0.65(+0.83%)
Apr 06, 2015 78.00 79.67 77.77 78.68 1,982,227 +0.56(+0.72%)
Apr 02, 2015 78.55 78.12 78.12 78.12 1,880,500 -0.38(-0.48%)
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.