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 (%)
Jan 31, 2011 34.92 35.48 34.82 35.43 1,700,755 +0.59(+1.69%)
Jan 28, 2011 35.45 35.84 34.75 34.84 1,293,051 -0.58(-1.64%)
Jan 27, 2011 35.31 35.96 35.22 35.42 1,478,398 +0.05(+0.14%)
Jan 26, 2011 35.57 35.74 35.24 35.37 1,537,999 -0.05(-0.14%)
Jan 25, 2011 34.88 35.76 34.83 35.42 3,103,966 +0.28(+0.80%)
Jan 24, 2011 35.11 35.28 34.78 35.14 1,827,444 -0.04(-0.11%)
Jan 21, 2011 35.21 35.37 34.88 35.18 2,149,393 +0.16(+0.46%)
Jan 20, 2011 35.26 35.46 35.00 35.02 1,851,085 -0.36(-1.02%)
Jan 19, 2011 35.48 35.55 34.96 35.38 1,650,160 +0.04(+0.11%)
Jan 18, 2011 35.52 35.67 35.34 35.34 1,249,572 -0.21(-0.59%)
Jan 14, 2011 35.61 35.73 35.32 35.55 976,149 -0.20(-0.56%)
Jan 13, 2011 35.80 36.10 35.55 35.75 1,417,625 -0.11(-0.31%)
Jan 12, 2011 35.75 36.20 35.43 35.86 2,268,878 +0.23(+0.65%)
Jan 11, 2011 35.15 35.75 35.02 35.63 2,662,876 +0.55(+1.57%)
Jan 10, 2011 35.27 35.54 35.00 35.08 2,575,133 -0.36(-1.02%)
Jan 07, 2011 36.40 36.53 35.31 35.44 3,352,981 -1.14(-3.12%)
Jan 06, 2011 36.09 36.72 36.07 36.58 2,351,047 +0.33(+0.91%)
Jan 05, 2011 35.38 36.44 35.26 36.25 3,159,542 +0.75(+2.11%)
Jan 04, 2011 35.50 35.56 35.03 35.50 2,034,922 +0.28(+0.80%)
Jan 03, 2011 35.33 35.55 35.05 35.22 1,718,196 +0.06(+0.17%)
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%)
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.