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 28, 2012 44.32 44.62 44.16 44.53 2,585,129 +0.13(+0.29%)
Sep 27, 2012 43.98 44.44 43.62 44.40 1,162,214 +0.44(+1.00%)
Sep 26, 2012 43.71 44.12 43.71 43.96 1,359,104 +0.27(+0.62%)
Sep 25, 2012 44.00 44.10 43.61 43.69 1,333,011 -0.18(-0.41%)
Sep 24, 2012 43.46 43.99 43.43 43.87 1,294,342 +0.10(+0.23%)
Sep 21, 2012 44.61 44.64 43.72 43.77 1,818,560 -0.69(-1.55%)
Sep 20, 2012 44.64 44.86 44.24 44.46 1,742,772 -0.23(-0.51%)
Sep 19, 2012 44.49 44.88 44.40 44.69 1,300,281 +0.32(+0.72%)
Sep 18, 2012 44.08 44.45 43.92 44.37 1,241,834 +0.34(+0.77%)
Sep 17, 2012 43.99 44.32 43.56 44.03 3,894,724 -0.05(-0.11%)
Sep 14, 2012 45.47 45.47 43.97 44.08 2,364,109 -1.32(-2.91%)
Sep 13, 2012 44.67 45.51 44.55 45.40 1,290,045 +0.56(+1.25%)
Sep 12, 2012 44.88 44.98 44.69 44.84 1,468,321 +0.01(+0.02%)
Sep 11, 2012 44.69 44.88 44.53 44.83 1,736,674 +0.26(+0.58%)
Sep 10, 2012 44.82 44.92 44.50 44.57 1,245,146 -0.37(-0.82%)
Sep 07, 2012 45.44 45.52 44.80 44.94 936,733 -0.50(-1.10%)
Sep 06, 2012 45.00 45.52 44.90 45.44 1,444,610 +0.65(+1.45%)
Sep 05, 2012 44.88 44.96 44.60 44.79 1,091,568 -0.14(-0.31%)
Sep 04, 2012 44.77 44.94 44.65 44.93 825,651 +0.12(+0.27%)
Aug 31, 2012 44.83 44.89 44.48 44.81 784,755 +0.21(+0.47%)
Aug 30, 2012 44.81 44.87 44.46 44.60 818,860 -0.46(-1.02%)
Aug 29, 2012 45.00 45.09 44.88 45.06 706,709 -0.28(-0.62%)
Aug 27, 2012 45.27 45.52 45.06 45.34 541,635 +0.15(+0.33%)
Aug 24, 2012 44.57 45.25 44.57 45.19 1,074,164 +0.52(+1.16%)
Aug 23, 2012 45.21 45.23 44.59 44.67 1,547,272 -0.66(-1.46%)
Aug 22, 2012 45.19 45.42 45.07 45.33 717,721 +0.01(+0.02%)
Aug 21, 2012 45.45 45.54 45.17 45.32 1,210,003 -0.11(-0.24%)
Aug 20, 2012 45.05 45.43 44.89 45.43 701,464 +0.27(+0.60%)
Aug 17, 2012 44.97 45.17 44.87 45.16 1,443,739 +0.25(+0.56%)
Aug 16, 2012 44.90 45.13 44.79 44.91 1,290,944 -0.13(-0.29%)
Aug 15, 2012 45.01 45.23 44.88 45.04 759,582 +0.07(+0.16%)
Aug 14, 2012 44.85 45.06 44.82 44.97 978,687 +0.28(+0.63%)
Aug 13, 2012 44.91 45.16 44.69 44.69 917,180 -0.34(-0.76%)
Aug 10, 2012 44.90 45.14 44.60 45.03 861,944 +0.02(+0.04%)
Aug 09, 2012 45.29 45.47 44.93 45.01 868,602 -0.47(-1.03%)
Aug 08, 2012 45.22 45.61 45.07 45.48 1,354,039 +0.25(+0.55%)
Aug 07, 2012 45.36 45.59 44.86 45.23 1,734,251 -0.14(-0.31%)
Aug 06, 2012 45.70 45.85 45.37 45.37 979,058 -0.23(-0.50%)
Aug 03, 2012 45.56 45.75 45.45 45.60 925,871 +0.50(+1.11%)
Aug 02, 2012 45.33 45.66 44.86 45.10 862,873 -0.35(-0.77%)
Aug 01, 2012 45.69 45.45 45.45 45.45 1,490,772 -0.13(-0.29%)
Jul 31, 2012 45.56 45.78 45.27 45.58 1,453,377 +0.00(+0.00%)
Jul 30, 2012 45.46 45.84 45.30 45.58 1,046,049 -0.01(-0.02%)
Jul 27, 2012 44.95 45.72 44.71 45.59 2,282,181 +0.93(+2.08%)
Jul 26, 2012 44.43 44.85 42.34 44.66 3,044,137 +0.89(+2.03%)
Jul 25, 2012 43.35 44.03 43.17 43.77 2,120,963 +0.43(+0.99%)
Jul 24, 2012 43.45 43.65 42.91 43.34 1,287,670 -0.16(-0.37%)
Jul 23, 2012 43.39 43.59 43.02 43.50 831,960 -0.28(-0.64%)
Jul 20, 2012 43.81 43.92 43.47 43.78 1,122,323 -0.17(-0.39%)
Jul 19, 2012 44.07 44.40 43.87 43.95 1,117,591 -0.14(-0.32%)
Jul 18, 2012 43.62 44.17 43.57 44.09 1,168,274 +0.45(+1.03%)
Jul 17, 2012 43.58 43.83 43.23 43.64 2,453,976 +0.25(+0.58%)
Jul 16, 2012 44.00 44.25 43.36 43.39 1,329,522 -0.70(-1.59%)
Jul 13, 2012 43.86 44.19 43.71 44.09 995,582 +0.39(+0.89%)
Jul 12, 2012 43.50 43.82 43.24 43.70 1,286,386 +0.07(+0.16%)
Jul 11, 2012 43.86 43.89 43.36 43.63 937,137 -0.21(-0.48%)
Jul 10, 2012 43.45 43.99 43.39 43.84 1,311,492 +0.61(+1.41%)
Jul 09, 2012 43.37 43.65 43.10 43.23 1,087,936 -0.08(-0.18%)
Jul 06, 2012 43.58 43.81 43.25 43.31 1,065,368 -0.61(-1.39%)
Jul 05, 2012 43.80 44.00 43.68 43.92 1,309,783 +0.02(+0.05%)
Jul 03, 2012 43.52 43.95 43.47 43.90 630,586 +0.36(+0.83%)
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.