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 (%)
Dec 31, 2010 35.57 35.67 35.12 35.16 1,315,424 -0.51(-1.43%)
Dec 30, 2010 35.71 35.84 35.44 35.67 1,024,024 -0.13(-0.36%)
Dec 29, 2010 35.96 36.07 35.72 35.80 1,496,951 -0.20(-0.56%)
Dec 28, 2010 36.11 36.13 35.80 36.00 921,842 -0.03(-0.08%)
Dec 27, 2010 36.08 36.35 35.85 36.03 1,115,445 -0.21(-0.58%)
Dec 23, 2010 36.07 36.42 36.00 36.24 1,133,152 -0.07(-0.19%)
Dec 22, 2010 36.88 36.90 36.21 36.31 1,154,309 -0.52(-1.41%)
Dec 21, 2010 37.17 37.22 36.70 36.83 1,307,744 -0.17(-0.46%)
Dec 20, 2010 38.01 38.04 36.79 37.00 3,099,578 -0.97(-2.55%)
Dec 17, 2010 36.97 38.03 36.86 37.97 5,183,472 +0.86(+2.32%)
Dec 16, 2010 37.20 37.20 36.79 37.11 1,338,080 -0.14(-0.38%)
Dec 15, 2010 37.15 37.36 36.91 37.25 2,015,910 -0.03(-0.08%)
Dec 14, 2010 37.13 37.28 36.84 37.28 1,339,736 +0.24(+0.65%)
Dec 13, 2010 37.52 37.64 36.62 37.04 2,289,785 -0.38(-1.02%)
Dec 10, 2010 37.60 37.60 37.11 37.42 1,625,770 -0.21(-0.56%)
Dec 09, 2010 36.78 37.64 36.56 37.63 2,548,628 +1.04(+2.84%)
Dec 08, 2010 36.71 36.89 35.91 36.59 2,718,818 -0.14(-0.38%)
Dec 07, 2010 37.09 37.30 36.60 36.73 1,206,617 -0.15(-0.41%)
Dec 06, 2010 37.51 37.51 36.85 36.88 1,122,334 -0.76(-2.02%)
Dec 03, 2010 37.62 37.90 37.50 37.64 906,497 -0.15(-0.40%)
Dec 02, 2010 37.03 37.86 36.76 37.79 2,275,882 +0.73(+1.97%)
Dec 01, 2010 36.94 37.24 36.56 37.06 2,300,820 +0.43(+1.17%)
Nov 30, 2010 36.41 36.76 36.14 36.63 3,120,940 +0.06(+0.16%)
Nov 29, 2010 37.02 37.02 36.22 36.57 1,625,986 -0.72(-1.93%)
Nov 26, 2010 37.43 37.51 37.25 37.29 428,858 -0.37(-0.98%)
Nov 24, 2010 37.15 37.66 37.66 37.66 794,939 +0.29(+0.78%)
Nov 23, 2010 37.72 37.73 37.24 37.37 1,212,854 -0.71(-1.86%)
Nov 22, 2010 37.80 38.23 37.68 38.08 985,013 +0.10(+0.26%)
Nov 19, 2010 37.14 38.15 36.90 37.98 2,080,992 +0.87(+2.34%)
Nov 18, 2010 36.74 37.33 36.68 37.11 1,359,717 +0.69(+1.89%)
Nov 17, 2010 36.28 36.55 36.24 36.42 1,252,142 -0.01(-0.03%)
Nov 16, 2010 36.61 37.08 36.33 36.43 1,664,575 -0.14(-0.38%)
Nov 15, 2010 36.24 36.77 36.24 36.57 2,748,918 +0.39(+1.08%)
Nov 12, 2010 35.99 36.42 35.99 36.18 1,129,358 -0.01(-0.03%)
Nov 11, 2010 36.36 36.51 36.09 36.19 1,856,869 -0.35(-0.96%)
Nov 10, 2010 36.03 36.68 35.90 36.54 2,053,475 +0.45(+1.25%)
Nov 09, 2010 36.64 36.80 35.99 36.09 1,844,201 -0.49(-1.34%)
Nov 08, 2010 37.12 37.22 36.53 36.58 1,391,921 -0.57(-1.53%)
Nov 05, 2010 37.27 37.45 37.00 37.15 1,068,375 -0.07(-0.19%)
Nov 04, 2010 37.34 37.54 37.08 37.22 1,179,447 +0.17(+0.46%)
Nov 03, 2010 37.20 37.48 36.77 37.05 996,260 -0.17(-0.46%)
Nov 02, 2010 36.84 37.31 36.70 37.22 1,567,543 +0.65(+1.78%)
Nov 01, 2010 36.86 36.86 36.44 36.57 1,855,271 -0.02(-0.05%)
Oct 29, 2010 36.50 36.60 36.27 36.59 1,646,651 +0.09(+0.25%)
Oct 28, 2010 36.77 37.01 36.35 36.50 2,226,201 +0.02(+0.05%)
Oct 27, 2010 34.03 36.79 34.00 36.48 5,459,855 +0.51(+1.42%)
Oct 25, 2010 36.22 36.22 35.81 35.97 1,507,417 +0.08(+0.22%)
Oct 22, 2010 35.78 35.98 35.59 35.89 1,307,150 +0.03(+0.08%)
Oct 21, 2010 35.24 35.86 35.18 35.86 2,379,371 +0.75(+2.14%)
Oct 20, 2010 33.95 35.12 33.89 35.11 2,457,244 +1.22(+3.60%)
Oct 19, 2010 34.07 34.17 33.66 33.89 1,808,508 -0.47(-1.37%)
Oct 18, 2010 35.04 35.04 34.33 34.36 1,889,811 -0.61(-1.74%)
Oct 15, 2010 35.27 35.37 34.87 34.97 1,810,133 -0.06(-0.17%)
Oct 14, 2010 35.38 35.56 34.92 35.03 1,718,021 -0.31(-0.88%)
Oct 13, 2010 34.85 35.50 34.75 35.34 2,333,496 +0.56(+1.61%)
Oct 12, 2010 34.79 34.94 34.73 34.78 1,260,820 -0.10(-0.29%)
Oct 11, 2010 34.80 34.94 34.73 34.88 851,820 +0.15(+0.43%)
Oct 08, 2010 34.73 34.99 34.23 34.73 1,878,786 +0.13(+0.38%)
Oct 07, 2010 34.63 35.01 34.50 34.60 2,690,871 -0.48(-1.37%)
Oct 06, 2010 35.35 35.49 34.93 35.08 1,463,285 -0.41(-1.16%)
Oct 05, 2010 34.94 35.60 34.91 35.49 3,174,064 +0.85(+2.45%)
Oct 04, 2010 34.94 35.02 34.54 34.64 2,145,331 -0.47(-1.34%)
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.