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, 2009 21.15 21.32 20.99 21.19 1,664,182 +0.07(+0.33%)
Jun 29, 2009 21.41 21.41 21.00 21.12 1,638,990 -0.15(-0.71%)
Jun 26, 2009 20.90 21.82 20.69 21.27 3,081,391 +0.47(+2.26%)
Jun 25, 2009 20.60 21.12 20.55 20.80 3,764,906 -0.05(-0.24%)
Jun 24, 2009 21.16 21.28 20.71 20.85 2,404,941 -0.09(-0.43%)
Jun 23, 2009 21.26 21.26 20.78 20.94 2,069,367 -0.28(-1.32%)
Jun 22, 2009 22.07 22.23 21.20 21.22 1,670,996 -1.12(-5.01%)
Jun 19, 2009 22.61 22.89 22.15 22.34 2,169,005 -0.03(-0.13%)
Jun 18, 2009 21.30 22.54 21.26 22.37 1,993,667 +1.06(+4.97%)
Jun 17, 2009 21.26 21.56 20.97 21.31 1,958,545 +0.01(+0.05%)
Jun 16, 2009 21.64 21.91 20.98 21.30 1,616,135 -0.24(-1.11%)
Jun 15, 2009 21.66 21.68 21.32 21.54 1,454,420 -0.48(-2.18%)
Jun 12, 2009 22.04 22.10 21.68 22.02 1,194,414 -0.06(-0.27%)
Jun 11, 2009 22.35 22.86 22.06 22.08 1,951,627 -0.26(-1.16%)
Jun 10, 2009 22.69 22.99 22.19 22.34 1,201,791 -0.25(-1.11%)
Jun 09, 2009 23.01 23.14 22.37 22.59 1,983,100 -0.33(-1.44%)
Jun 08, 2009 22.70 23.05 22.54 22.92 1,315,457 -0.04(-0.17%)
Jun 05, 2009 23.25 23.48 22.59 22.96 2,735,374 -0.12(-0.52%)
Jun 04, 2009 22.59 23.16 22.59 23.08 2,460,160 +0.25(+1.10%)
Jun 03, 2009 22.82 22.83 22.17 22.83 2,182,323 -0.38(-1.64%)
Jun 02, 2009 22.38 23.41 22.24 23.21 3,153,463 +0.74(+3.29%)
Jun 01, 2009 21.97 22.75 21.91 22.47 2,479,858 +0.74(+3.41%)
May 29, 2009 21.59 21.82 21.25 21.73 1,676,224 +0.17(+0.79%)
May 28, 2009 21.92 21.92 21.04 21.56 2,332,187 -0.04(-0.19%)
May 27, 2009 22.05 22.05 21.55 21.60 2,083,770 -0.50(-2.26%)
May 26, 2009 21.10 22.12 20.85 22.10 2,725,374 +0.83(+3.90%)
May 22, 2009 21.11 21.50 20.70 21.27 1,521,192 +0.57(+2.75%)
May 21, 2009 20.65 21.34 20.53 20.70 4,319,616 -0.13(-0.62%)
May 20, 2009 22.27 22.27 19.81 20.83 6,825,272 -1.39(-6.26%)
May 19, 2009 22.25 22.56 22.09 22.22 1,716,833 -0.17(-0.76%)
May 18, 2009 22.26 22.39 21.64 22.39 1,323,819 +0.32(+1.45%)
May 15, 2009 21.38 22.34 21.25 22.07 2,119,443 +0.70(+3.28%)
May 14, 2009 22.04 22.04 21.19 21.37 2,738,038 -0.70(-3.17%)
May 13, 2009 23.25 23.25 21.44 22.07 6,018,003 +0.81(+3.81%)
May 12, 2009 20.75 21.61 20.53 21.26 2,638,324 +0.61(+2.95%)
May 11, 2009 20.88 20.88 20.44 20.65 1,385,654 -0.29(-1.38%)
May 08, 2009 20.71 20.98 20.51 20.94 986,760 +0.51(+2.50%)
May 07, 2009 20.63 20.97 20.20 20.43 1,141,692 -0.17(-0.83%)
May 06, 2009 21.09 21.09 20.23 20.60 1,484,922 -0.29(-1.39%)
May 05, 2009 20.77 21.00 20.42 20.89 1,477,212 +0.35(+1.70%)
May 04, 2009 20.08 20.58 20.00 20.54 1,278,516 +0.27(+1.33%)
May 01, 2009 20.68 20.68 20.01 20.27 1,892,686 -0.44(-2.12%)
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%)
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.