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 (%)
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%)
Feb 02, 2009 16.09 16.19 15.77 15.89 1,666,305 -0.56(-3.40%)
Jan 30, 2009 16.77 16.80 16.10 16.45 0 -0.32(-1.91%)
Jan 29, 2009 16.66 17.11 16.59 16.77 2,025,687 -0.04(-0.24%)
Jan 28, 2009 16.82 16.93 16.61 16.81 1,585,384 +0.22(+1.33%)
Jan 27, 2009 16.77 16.82 16.49 16.59 2,688,901 +0.09(+0.55%)
Jan 26, 2009 16.01 16.68 15.99 16.50 1,635,934 +0.56(+3.51%)
Jan 23, 2009 15.74 16.08 15.66 15.94 2,481,112 -0.22(-1.36%)
Jan 22, 2009 16.16 16.49 15.85 16.16 3,399,259 -0.19(-1.16%)
Jan 21, 2009 16.21 16.44 16.01 16.35 3,425,997 +0.39(+2.44%)
Jan 20, 2009 16.53 16.80 15.95 15.96 2,652,752 -0.49(-2.98%)
Jan 16, 2009 16.14 16.59 15.94 16.45 4,286,082 +0.65(+4.11%)
Jan 15, 2009 15.69 15.85 15.49 15.80 4,494,896 +0.09(+0.57%)
Jan 14, 2009 15.47 15.76 15.28 15.71 2,373,610 -0.16(-1.01%)
Jan 13, 2009 15.80 16.10 15.65 15.87 2,725,571 +0.09(+0.57%)
Jan 12, 2009 16.29 16.52 15.55 15.78 2,109,559 -0.51(-3.13%)
Jan 09, 2009 16.54 16.68 15.96 16.29 2,364,253 -0.32(-1.93%)
Jan 08, 2009 16.34 16.74 16.31 16.61 2,377,681 +0.15(+0.91%)
Jan 07, 2009 17.10 17.17 16.35 16.46 2,434,728 -0.77(-4.47%)
Jan 06, 2009 16.90 17.63 16.65 17.23 3,024,406 +0.32(+1.89%)
Jan 05, 2009 16.55 16.91 16.49 16.91 2,692,850 +0.36(+2.18%)
Jan 02, 2009 16.34 16.59 16.28 16.55 0 +0.30(+1.85%)
Jan 01, 2009 16.44 16.44 16.19 16.25 0 +0.00(+0.00%)
Dec 31, 2008 16.44 16.44 16.19 16.25 2,694,508 -0.19(-1.16%)
Dec 30, 2008 16.65 16.96 16.36 16.44 2,231,340 -0.22(-1.32%)
Dec 29, 2008 16.90 16.96 16.47 16.66 1,814,414 -0.23(-1.36%)
Dec 26, 2008 16.99 17.00 16.80 16.89 726,622 -0.02(-0.12%)
Dec 24, 2008 16.96 17.05 16.81 16.91 723,173 +0.05(+0.30%)
Dec 23, 2008 16.69 17.11 16.55 16.86 1,841,921 -0.20(-1.17%)
Dec 22, 2008 17.06 17.38 16.70 17.06 2,314,260 +0.10(+0.59%)
Dec 19, 2008 16.92 17.32 16.62 16.96 4,388,899 +0.21(+1.25%)
Dec 18, 2008 16.14 16.96 15.77 16.75 3,003,315 +0.71(+4.43%)
Dec 17, 2008 15.72 16.18 15.63 16.04 2,985,071 -0.07(-0.43%)
Dec 16, 2008 15.94 16.26 15.83 16.11 3,309,135 +0.33(+2.09%)
Dec 15, 2008 15.63 16.14 15.56 15.78 2,950,499 +0.23(+1.48%)
Dec 12, 2008 14.75 15.62 14.43 15.55 3,273,881 +0.30(+1.97%)
Dec 11, 2008 15.31 15.96 15.11 15.25 2,214,973 -0.10(-0.65%)
Dec 10, 2008 14.83 15.52 14.75 15.35 2,122,941 +0.71(+4.85%)
Dec 09, 2008 14.38 14.89 14.03 14.64 2,642,288 +0.20(+1.39%)
Dec 08, 2008 14.96 15.03 14.39 14.44 3,139,204 -0.03(-0.21%)
Dec 05, 2008 13.66 14.60 13.45 14.47 3,482,015 +0.69(+5.01%)
Dec 04, 2008 14.88 14.88 13.70 13.78 2,795,419 -1.28(-8.50%)
Dec 03, 2008 14.79 15.34 14.48 15.06 2,155,411 +0.20(+1.35%)
Dec 02, 2008 15.10 15.22 14.47 14.86 1,855,009 +0.03(+0.20%)
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.