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 (%)
Apr 30, 2009 20.44 20.87 20.34 20.71 3,234,367 +0.37(+1.82%)
Apr 29, 2009 19.20 20.39 19.11 20.34 4,774,768 +1.22(+6.38%)
Apr 28, 2009 18.97 19.39 18.70 19.12 1,851,709 +0.38(+2.03%)
Apr 27, 2009 19.30 19.58 18.73 18.74 2,066,648 -0.26(-1.37%)
Apr 24, 2009 19.05 19.37 18.84 19.00 2,435,637 +0.01(+0.05%)
Apr 23, 2009 18.94 19.19 18.69 18.99 1,648,893 +0.07(+0.37%)
Apr 22, 2009 19.27 19.40 18.90 18.92 2,092,712 -0.39(-2.02%)
Apr 21, 2009 19.09 19.37 18.93 19.31 1,737,454 +0.20(+1.05%)
Apr 20, 2009 19.86 20.50 19.08 19.11 2,617,439 -0.94(-4.69%)
Apr 17, 2009 19.78 20.20 19.70 20.05 2,498,091 +0.38(+1.93%)
Apr 16, 2009 19.89 19.89 19.23 19.67 1,458,951 -0.11(-0.56%)
Apr 15, 2009 20.13 20.30 19.43 19.78 2,389,242 +0.42(+2.17%)
Apr 14, 2009 19.21 19.98 19.21 19.36 3,677,586 +0.28(+1.47%)
Apr 13, 2009 19.31 19.45 18.77 19.08 1,964,001 -0.39(-2.00%)
Apr 09, 2009 19.00 19.51 18.66 19.47 2,308,253 +1.18(+6.45%)
Apr 08, 2009 17.90 18.30 17.83 18.29 767,381 +0.32(+1.78%)
Apr 07, 2009 18.22 18.49 17.94 17.97 1,086,786 -0.51(-2.76%)
Apr 06, 2009 18.38 18.53 18.20 18.48 1,100,760 -0.02(-0.11%)
Apr 03, 2009 18.19 18.73 18.07 18.50 3,702,413 +0.35(+1.93%)
Apr 02, 2009 17.83 19.44 17.81 18.15 3,451,333 +0.75(+4.31%)
Apr 01, 2009 16.85 17.58 16.72 17.40 1,415,318 +0.49(+2.90%)
Mar 31, 2009 17.04 17.26 16.56 16.91 1,663,640 +0.06(+0.36%)
Mar 30, 2009 16.82 17.04 16.51 16.85 2,430,191 -1.02(-5.71%)
Mar 26, 2009 16.59 17.98 16.02 17.87 3,991,229 +2.36(+15.22%)
Mar 25, 2009 15.83 15.83 15.17 15.51 2,559,900 -0.05(-0.32%)
Mar 24, 2009 15.26 15.66 15.13 15.56 1,420,156 +0.16(+1.04%)
Mar 23, 2009 14.99 15.42 14.97 15.40 1,500,717 +0.27(+1.78%)
Mar 20, 2009 14.68 15.33 14.67 15.13 2,530,540 +0.58(+3.99%)
Mar 19, 2009 15.11 15.16 14.55 14.55 1,109,769 -0.53(-3.49%)
Mar 18, 2009 14.75 15.28 14.51 15.08 1,485,537 +0.11(+0.71%)
Mar 17, 2009 14.65 14.98 14.46 14.97 1,080,815 +0.36(+2.46%)
Mar 16, 2009 14.69 15.03 14.50 14.61 1,350,068 +0.05(+0.34%)
Mar 13, 2009 14.38 14.62 14.24 14.56 0 +0.23(+1.61%)
Mar 12, 2009 13.62 14.41 13.49 14.33 1,911,702 +0.84(+6.23%)
Mar 11, 2009 13.45 13.73 13.39 13.49 1,466,249 +0.07(+0.52%)
Mar 10, 2009 12.85 13.64 12.51 13.42 2,958,247 +1.52(+12.77%)
Mar 09, 2009 12.07 12.30 11.86 11.90 1,510,058 -0.31(-2.54%)
Mar 06, 2009 12.22 12.55 11.83 12.21 0 +0.10(+0.83%)
Mar 05, 2009 12.78 12.80 11.96 12.11 3,067,446 -0.99(-7.56%)
Mar 04, 2009 13.26 13.38 12.80 13.10 1,964,233 -0.38(-2.82%)
Mar 02, 2009 13.73 14.00 13.46 13.48 1,688,177 -0.57(-4.06%)
Feb 27, 2009 14.13 14.48 14.00 14.05 0 -0.35(-2.43%)
Feb 26, 2009 14.88 14.95 14.40 14.40 1,226,144 -0.39(-2.64%)
Feb 25, 2009 15.24 15.24 14.70 14.79 2,134,646 -0.50(-3.27%)
Feb 24, 2009 15.12 15.34 14.84 15.29 1,314,265 +0.30(+2.00%)
Feb 23, 2009 15.51 15.61 14.94 14.99 1,699,529 -0.49(-3.17%)
Feb 20, 2009 15.78 15.93 15.24 15.48 2,520,563 -0.54(-3.37%)
Feb 19, 2009 16.34 16.34 15.88 16.02 1,467,191 -0.16(-0.99%)
Feb 18, 2009 15.97 16.23 15.63 16.18 1,368,475 +0.32(+2.02%)
Feb 17, 2009 16.02 16.11 15.73 15.86 1,604,632 -0.74(-4.46%)
Feb 13, 2009 16.23 16.72 16.20 16.60 1,795,675 +0.27(+1.65%)
Feb 12, 2009 15.78 16.42 15.58 16.33 2,561,886 +0.31(+1.94%)
Feb 11, 2009 15.59 16.03 15.42 16.02 1,529,072 +0.55(+3.56%)
Feb 10, 2009 16.09 16.31 15.40 15.47 1,717,935 -0.84(-5.15%)
Feb 09, 2009 16.60 16.64 16.13 16.31 928,663 -0.31(-1.87%)
Feb 06, 2009 16.02 16.72 15.99 16.62 1,262,802 +0.52(+3.23%)
Feb 05, 2009 15.54 16.18 15.46 16.10 1,583,015 +0.43(+2.74%)
Feb 04, 2009 16.27 16.42 15.56 15.67 1,966,053 -0.52(-3.21%)
Feb 03, 2009 15.91 16.28 15.78 16.19 1,436,380 +0.30(+1.89%)
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.