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 (%)
Aug 31, 2009 26.38 26.74 26.18 26.44 2,544,130 -0.09(-0.34%)
Aug 28, 2009 27.13 27.13 26.25 26.53 2,755,236 -0.33(-1.23%)
Aug 27, 2009 26.88 27.25 26.72 26.86 2,093,131 -0.08(-0.30%)
Aug 26, 2009 27.35 27.54 26.78 26.94 2,714,305 -0.45(-1.64%)
Aug 25, 2009 27.65 27.91 27.26 27.39 2,930,543 -0.30(-1.08%)
Aug 24, 2009 27.35 27.83 27.27 27.69 2,571,055 +0.44(+1.61%)
Aug 21, 2009 27.39 27.50 26.92 27.25 2,926,026 +0.35(+1.30%)
Aug 20, 2009 26.01 27.35 26.00 26.90 6,617,844 +0.81(+3.10%)
Aug 19, 2009 25.75 26.19 25.60 26.09 1,923,037 +0.20(+0.77%)
Aug 18, 2009 26.01 26.76 25.81 25.89 2,000,983 +0.29(+1.13%)
Aug 17, 2009 25.20 26.03 25.17 25.60 3,699,394 +0.06(+0.23%)
Aug 14, 2009 25.09 25.64 25.07 25.54 2,159,339 +0.26(+1.03%)
Aug 13, 2009 24.75 25.48 24.27 25.28 5,654,781 +1.76(+7.48%)
Aug 12, 2009 23.66 23.87 23.48 23.52 2,439,250 -0.11(-0.47%)
Aug 11, 2009 23.43 23.89 23.30 23.63 2,344,090 +0.02(+0.08%)
Aug 10, 2009 23.74 23.84 23.35 23.61 1,714,416 -0.09(-0.38%)
Aug 07, 2009 23.88 24.04 23.69 23.70 1,411,498 -0.03(-0.13%)
Aug 06, 2009 24.16 24.18 23.49 23.73 1,337,739 -0.44(-1.82%)
Aug 05, 2009 24.65 24.65 24.07 24.17 1,122,675 -0.32(-1.31%)
Aug 04, 2009 24.55 25.17 24.18 24.49 1,399,456 -0.11(-0.45%)
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.