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, 2012 43.80 44.18 43.58 44.18 610,884 +0.30(+0.68%)
Dec 28, 2012 44.03 44.24 43.85 43.88 446,319 -0.33(-0.75%)
Dec 27, 2012 44.26 44.51 43.93 44.21 551,736 -0.07(-0.16%)
Dec 26, 2012 44.69 44.74 44.27 44.28 541,717 -0.42(-0.94%)
Dec 24, 2012 44.56 44.74 44.50 44.70 247,154 +0.02(+0.04%)
Dec 21, 2012 44.58 44.95 44.42 44.68 1,659,070 -0.14(-0.31%)
Dec 20, 2012 44.52 44.91 44.52 44.82 860,618 +0.34(+0.76%)
Dec 19, 2012 44.76 44.85 44.47 44.48 931,027 -0.21(-0.47%)
Dec 18, 2012 44.54 44.81 44.28 44.69 1,080,480 +0.10(+0.22%)
Dec 17, 2012 44.73 44.88 44.39 44.59 1,114,187 -0.04(-0.09%)
Dec 14, 2012 44.31 44.77 44.29 44.63 952,778 +0.20(+0.45%)
Dec 13, 2012 45.06 45.06 44.23 44.43 1,234,805 -0.75(-1.66%)
Dec 12, 2012 45.71 45.71 45.00 45.18 1,759,971 -0.36(-0.79%)
Dec 11, 2012 45.94 45.99 45.47 45.54 2,120,823 -0.37(-0.81%)
Dec 10, 2012 45.45 46.06 45.44 45.91 1,086,338 +0.40(+0.88%)
Dec 07, 2012 45.63 45.70 45.22 45.51 1,696,111 +0.01(+0.02%)
Dec 06, 2012 45.44 45.72 45.36 45.50 1,083,986 +0.05(+0.11%)
Dec 05, 2012 45.14 45.62 45.00 45.45 1,000,118 +0.44(+0.98%)
Dec 04, 2012 44.82 45.14 44.80 45.01 1,339,835 +0.16(+0.36%)
Nov 30, 2012 44.85 44.96 44.55 44.85 1,610,460 +0.00(+0.00%)
Nov 29, 2012 44.69 44.88 44.42 44.85 1,170,275 +0.19(+0.43%)
Nov 28, 2012 44.03 44.68 44.00 44.66 973,731 +0.43(+0.97%)
Nov 27, 2012 44.27 44.59 44.08 44.23 999,154 -0.01(-0.02%)
Nov 26, 2012 44.54 44.90 44.20 44.24 1,150,971 -0.57(-1.27%)
Nov 23, 2012 44.07 44.81 43.81 44.81 333,769 +0.78(+1.77%)
Nov 21, 2012 43.93 44.08 43.65 44.03 682,657 +0.16(+0.36%)
Nov 20, 2012 43.39 43.89 43.26 43.87 1,540,020 +0.42(+0.97%)
Nov 19, 2012 43.22 43.49 43.07 43.45 1,115,482 +0.60(+1.40%)
Nov 16, 2012 42.59 43.05 42.25 42.85 2,482,839 +0.25(+0.59%)
Nov 15, 2012 42.95 43.32 42.53 42.60 2,350,404 -0.41(-0.95%)
Nov 14, 2012 43.48 43.77 42.95 43.01 1,673,143 -0.44(-1.01%)
Nov 13, 2012 43.83 44.15 43.44 43.45 2,794,640 -0.51(-1.16%)
Nov 12, 2012 43.39 44.56 43.27 43.96 2,070,845 +0.45(+1.03%)
Nov 09, 2012 43.09 43.69 43.00 43.51 955,902 +0.27(+0.62%)
Nov 08, 2012 43.40 43.62 43.00 43.24 1,627,724 -0.30(-0.69%)
Nov 07, 2012 43.53 43.78 43.05 43.54 1,091,097 -0.18(-0.41%)
Nov 06, 2012 43.24 43.77 43.11 43.72 892,091 +0.43(+0.99%)
Nov 05, 2012 42.90 43.50 42.73 43.29 1,015,846 +0.35(+0.82%)
Nov 02, 2012 43.50 43.62 42.91 42.94 1,310,357 -0.34(-0.79%)
Nov 01, 2012 42.88 43.42 42.79 43.28 1,373,532 +0.43(+1.00%)
Oct 31, 2012 42.72 43.14 42.50 42.85 1,297,760 +0.09(+0.21%)
Oct 26, 2012 42.78 42.76 42.76 42.76 1,309,300 -0.16(-0.37%)
Oct 25, 2012 42.91 43.00 42.55 42.92 1,531,761 +0.31(+0.73%)
Oct 24, 2012 43.58 43.58 42.46 42.61 3,856,071 -1.44(-3.27%)
Oct 23, 2012 43.98 44.16 43.69 44.05 1,885,681 -0.41(-0.92%)
Oct 19, 2012 45.14 45.25 44.41 44.46 1,121,698 -0.81(-1.79%)
Oct 18, 2012 44.63 45.30 44.62 45.27 1,093,498 +0.58(+1.30%)
Oct 17, 2012 44.38 44.97 44.36 44.69 1,253,946 +0.11(+0.25%)
Oct 16, 2012 43.71 44.64 43.71 44.58 1,203,063 +0.92(+2.11%)
Oct 15, 2012 43.50 43.82 43.19 43.66 678,745 +0.20(+0.46%)
Oct 12, 2012 43.52 43.69 43.41 43.46 1,176,429 +0.05(+0.12%)
Oct 11, 2012 43.32 43.67 43.29 43.41 1,013,862 +0.18(+0.42%)
Oct 10, 2012 43.80 43.99 42.99 43.23 2,044,039 -0.68(-1.55%)
Oct 09, 2012 44.06 44.30 43.80 43.91 1,562,870 -0.14(-0.32%)
Oct 08, 2012 44.03 44.23 43.78 44.05 857,259 +0.03(+0.07%)
Oct 05, 2012 43.77 44.32 43.77 44.02 3,027,345 +0.27(+0.62%)
Oct 04, 2012 44.36 44.42 43.65 43.75 1,714,314 -0.55(-1.24%)
Oct 03, 2012 44.70 44.72 44.18 44.30 1,507,552 -0.35(-0.78%)
Oct 02, 2012 44.80 44.80 44.41 44.65 1,589,142 +0.02(+0.04%)
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.