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 (%)
Sep 30, 2010 35.52 35.86 35.33 35.52 3,269 +0.14(+0.41%)
Sep 29, 2010 35.61 35.70 35.16 35.38 1,699,065 -0.34(-0.95%)
Sep 28, 2010 34.90 35.74 34.58 35.72 2,384,988 +0.90(+2.58%)
Sep 27, 2010 34.85 35.08 34.41 34.82 2,247,643 -0.13(-0.37%)
Sep 24, 2010 35.04 35.29 34.80 34.95 2,701,041 +1.01(+2.98%)
Sep 23, 2010 33.94 34.24 33.60 33.94 140 -0.49(-1.42%)
Sep 22, 2010 34.63 34.97 34.29 34.43 1,892,818 -0.37(-1.06%)
Sep 21, 2010 35.29 35.33 34.65 34.80 1,973,790 -0.59(-1.67%)
Sep 20, 2010 35.28 35.54 35.13 35.39 1,763,026 +0.08(+0.23%)
Sep 17, 2010 35.31 35.40 35.02 35.31 2,860,096 -0.29(-0.81%)
Sep 15, 2010 34.60 35.69 34.50 35.60 4,288,342 +0.96(+2.77%)
Sep 14, 2010 34.76 34.91 34.56 34.64 3,202,234 -0.22(-0.63%)
Sep 13, 2010 35.23 35.23 34.59 34.86 4,354,381 +0.13(+0.37%)
Sep 10, 2010 35.17 35.27 34.34 34.73 7,614,902 -0.86(-2.42%)
Sep 09, 2010 38.44 38.52 35.55 35.59 100 -2.54(-6.66%)
Sep 08, 2010 38.19 38.77 38.08 38.13 3,024,467 -0.06(-0.16%)
Sep 07, 2010 38.24 38.48 37.88 38.19 262 -0.11(-0.29%)
Sep 03, 2010 38.21 38.38 37.85 38.30 1,311,029 +0.25(+0.66%)
Sep 02, 2010 37.61 38.05 37.37 38.05 115 +0.34(+0.90%)
Sep 01, 2010 37.08 37.74 36.79 37.71 1,949,758 +0.89(+2.42%)
Aug 31, 2010 36.75 37.10 36.54 36.82 18,600 -0.26(-0.70%)
Aug 30, 2010 37.38 37.54 37.07 37.08 1,703,725 -0.30(-0.80%)
Aug 27, 2010 37.38 37.45 36.72 37.38 1,147,093 +0.31(+0.84%)
Aug 26, 2010 37.42 37.61 36.96 37.07 1,618,937 -0.15(-0.40%)
Aug 25, 2010 36.65 37.43 36.65 37.22 3,384,655 +0.32(+0.87%)
Aug 24, 2010 36.08 37.15 36.01 36.90 327 +0.37(+1.01%)
Aug 23, 2010 36.78 37.00 36.53 36.53 1,376,468 -0.23(-0.63%)
Aug 20, 2010 36.49 36.85 36.23 36.76 1,781,478 -0.04(-0.11%)
Aug 19, 2010 36.77 37.02 36.47 36.80 327 -0.12(-0.33%)
Aug 18, 2010 36.74 37.05 36.53 36.92 2,587,103 +0.15(+0.41%)
Aug 17, 2010 36.93 37.04 36.44 36.77 3,454,061 -0.05(-0.14%)
Aug 16, 2010 36.69 36.89 36.32 36.82 3,093,026 -0.02(-0.05%)
Aug 13, 2010 36.84 37.07 36.58 36.84 1,634,443 -0.15(-0.41%)
Aug 12, 2010 36.33 37.03 36.19 36.99 2,580,791 +0.14(+0.38%)
Aug 11, 2010 36.85 37.16 36.36 36.85 262 -0.41(-1.10%)
Aug 10, 2010 36.56 37.59 36.31 37.26 2,811,779 +0.53(+1.44%)
Aug 09, 2010 37.09 37.46 36.67 36.73 2,095,935 -0.14(-0.38%)
Aug 06, 2010 36.87 37.28 36.58 36.87 2,540,877 -0.42(-1.13%)
Aug 05, 2010 37.60 37.62 37.04 37.29 2,917,283 -0.48(-1.27%)
Aug 04, 2010 37.62 37.83 37.31 37.77 1,802,395 +0.14(+0.37%)
Aug 03, 2010 37.54 37.85 37.28 37.63 1,624,018 -0.08(-0.21%)
Aug 02, 2010 38.03 38.30 37.32 37.71 2,769,667 +0.16(+0.43%)
Jul 30, 2010 37.55 37.84 36.49 37.55 3,229,763 +0.43(+1.16%)
Jul 29, 2010 38.02 38.28 36.40 37.12 5,644,887 -1.11(-2.90%)
Jul 28, 2010 38.23 39.88 37.94 38.23 596 -1.47(-3.70%)
Jul 27, 2010 39.70 40.01 39.32 39.70 262 -0.40(-1.00%)
Jul 26, 2010 39.82 40.24 39.65 40.10 2,559,814 +0.28(+0.70%)
Jul 23, 2010 39.63 39.82 39.30 39.82 2,030,790 +0.22(+0.56%)
Jul 22, 2010 39.15 39.80 39.10 39.60 2,017,766 +0.72(+1.85%)
Jul 21, 2010 39.80 39.89 38.72 38.88 3,760,490 -0.72(-1.82%)
Jul 20, 2010 39.60 39.66 38.37 39.60 3,253,175 +0.72(+1.85%)
Jul 19, 2010 38.25 38.98 38.37 38.88 3,166,243 +0.63(+1.65%)
Jul 16, 2010 38.25 39.03 38.02 38.25 2,278,821 -0.73(-1.87%)
Jul 15, 2010 39.24 39.49 38.71 38.98 4,500,042 -0.27(-0.69%)
Jul 14, 2010 39.02 39.54 38.89 39.25 3,055,688 +0.09(+0.23%)
Jul 13, 2010 38.96 39.31 38.90 39.16 4,505,760 +0.58(+1.50%)
Jul 12, 2010 38.60 38.69 38.21 38.58 3,711,385 +0.04(+0.10%)
Jul 09, 2010 38.54 38.74 38.12 38.54 4,287,357 +0.34(+0.89%)
Jul 08, 2010 38.04 38.25 37.86 38.20 4,400 +0.20(+0.53%)
Jul 07, 2010 38.02 38.06 37.51 38.00 3,800,371 +0.03(+0.08%)
Jul 06, 2010 37.71 38.09 37.50 37.97 1,050 +0.69(+1.85%)
Jul 02, 2010 37.28 38.03 37.25 37.28 1,694,847 -0.16(-0.43%)
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.