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 (%)
Mar 30, 2012 39.89 40.26 39.76 40.21 3,485,729 +0.46(+1.16%)
Mar 29, 2012 38.59 39.75 38.52 39.75 2,388,185 +1.06(+2.74%)
Mar 28, 2012 38.62 38.81 38.44 38.69 1,816,519 +0.12(+0.31%)
Mar 27, 2012 38.73 38.88 38.55 38.57 1,407,530 -0.19(-0.49%)
Mar 26, 2012 38.94 39.37 38.67 38.76 1,938,274 -0.01(-0.03%)
Mar 23, 2012 39.02 39.05 38.55 38.77 1,528,016 -0.18(-0.46%)
Mar 22, 2012 38.33 38.96 38.20 38.95 1,842,641 +0.35(+0.91%)
Mar 21, 2012 38.39 38.65 38.35 38.60 1,454,844 +0.22(+0.57%)
Mar 20, 2012 38.38 38.66 38.38 38.38 1,437,731 -0.28(-0.72%)
Mar 19, 2012 38.43 38.77 38.32 38.66 1,210,698 +0.11(+0.29%)
Mar 16, 2012 38.48 38.58 38.10 38.55 2,744,045 +0.10(+0.26%)
Mar 15, 2012 38.34 38.56 37.95 38.45 1,730,968 -0.20(-0.52%)
Mar 14, 2012 38.94 39.09 38.58 38.65 2,313,005 -0.28(-0.72%)
Mar 13, 2012 38.76 39.00 38.60 38.93 1,502,631 +0.40(+1.04%)
Mar 12, 2012 38.20 38.66 37.91 38.53 4,494,218 +0.44(+1.16%)
Mar 09, 2012 37.79 38.15 37.62 38.09 4,157,478 +0.39(+1.03%)
Mar 08, 2012 37.90 38.00 37.60 37.70 4,386,430 +0.02(+0.05%)
Mar 07, 2012 37.86 37.95 37.44 37.68 1,587,803 -0.18(-0.48%)
Mar 06, 2012 37.71 38.00 37.70 37.86 2,318,456 +0.00(+0.00%)
Mar 05, 2012 37.80 37.89 37.36 37.86 2,337,751 +0.06(+0.16%)
Mar 02, 2012 38.18 38.18 37.57 37.80 1,955,173 -0.34(-0.89%)
Mar 01, 2012 38.17 38.74 37.94 38.14 2,436,455 +0.09(+0.24%)
Feb 29, 2012 38.10 38.29 37.88 38.05 1,637,154 -0.07(-0.18%)
Feb 28, 2012 38.38 38.48 38.08 38.12 1,807,029 -0.29(-0.76%)
Feb 27, 2012 38.29 38.84 38.21 38.41 1,659,492 -0.18(-0.47%)
Feb 24, 2012 38.86 38.99 38.32 38.59 2,076,795 -0.28(-0.72%)
Feb 23, 2012 38.85 38.98 38.67 38.87 1,204,899 -0.01(-0.03%)
Feb 22, 2012 38.88 39.27 38.48 38.88 1,617,081 -0.33(-0.84%)
Feb 21, 2012 39.45 39.55 39.07 39.21 1,697,070 -0.34(-0.86%)
Feb 17, 2012 40.13 40.18 39.36 39.55 2,427,632 -0.45(-1.13%)
Feb 16, 2012 39.81 40.34 39.58 40.00 2,675,676 +0.10(+0.25%)
Feb 15, 2012 40.60 41.77 39.50 39.90 4,420,577 +0.79(+2.02%)
Feb 14, 2012 38.72 39.15 38.50 39.11 1,717,342 +0.47(+1.22%)
Feb 13, 2012 38.59 38.77 38.27 38.64 1,439,853 +0.13(+0.34%)
Feb 10, 2012 37.79 38.52 37.73 38.51 1,897,890 +0.38(+1.00%)
Feb 09, 2012 38.04 38.16 37.75 38.13 1,794,335 -0.05(-0.13%)
Feb 08, 2012 38.41 38.74 38.09 38.18 1,869,765 -0.28(-0.73%)
Feb 07, 2012 38.35 38.74 38.29 38.46 1,735,737 +0.13(+0.34%)
Feb 06, 2012 38.44 38.75 38.22 38.33 1,856,971 -0.32(-0.83%)
Feb 03, 2012 38.72 39.27 38.27 38.65 2,725,475 -0.43(-1.10%)
Feb 02, 2012 38.90 39.29 38.89 39.08 1,329,972 +0.03(+0.08%)
Feb 01, 2012 38.91 39.35 38.87 39.05 1,383,371 +0.23(+0.59%)
Jan 31, 2012 38.56 38.84 38.40 38.82 1,485,880 +0.45(+1.17%)
Jan 30, 2012 38.53 38.69 38.21 38.37 1,526,094 -0.34(-0.88%)
Jan 27, 2012 38.90 39.00 38.70 38.71 1,412,903 -0.37(-0.95%)
Jan 26, 2012 39.03 39.67 38.86 39.08 2,485,209 +0.32(+0.83%)
Jan 25, 2012 37.66 38.86 37.62 38.76 1,927,982 +0.96(+2.54%)
Jan 24, 2012 37.87 38.06 37.72 37.80 1,495,261 -0.29(-0.76%)
Jan 23, 2012 37.62 38.33 37.62 38.09 1,273,713 +0.42(+1.11%)
Jan 20, 2012 37.33 37.70 37.03 37.67 2,385,187 +0.34(+0.91%)
Jan 19, 2012 37.59 37.73 37.23 37.33 1,927,974 -0.39(-1.03%)
Jan 18, 2012 37.57 37.78 37.43 37.72 1,397,181 +0.09(+0.24%)
Jan 17, 2012 38.18 38.39 37.56 37.63 1,244,865 -0.19(-0.50%)
Jan 13, 2012 37.18 37.95 36.51 37.82 2,768,961 -0.14(-0.37%)
Jan 12, 2012 38.16 38.34 37.77 37.96 1,618,497 -0.19(-0.50%)
Jan 11, 2012 38.42 38.52 38.06 38.15 1,453,739 -0.47(-1.22%)
Jan 10, 2012 38.70 38.80 38.48 38.62 1,065,681 +0.10(+0.26%)
Jan 09, 2012 38.61 38.74 38.50 38.52 715,779 +0.00(+0.00%)
Jan 06, 2012 38.78 38.81 38.48 38.52 1,126,592 -0.27(-0.70%)
Jan 05, 2012 38.53 38.87 38.30 38.79 2,057,680 +0.24(+0.62%)
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.