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 (%)
Jul 31, 2012 45.56 45.78 45.27 45.58 1,453,377 +0.00(+0.00%)
Jul 30, 2012 45.46 45.84 45.30 45.58 1,046,049 -0.01(-0.02%)
Jul 27, 2012 44.95 45.72 44.71 45.59 2,282,181 +0.93(+2.08%)
Jul 26, 2012 44.43 44.85 42.34 44.66 3,044,137 +0.89(+2.03%)
Jul 25, 2012 43.35 44.03 43.17 43.77 2,120,963 +0.43(+0.99%)
Jul 24, 2012 43.45 43.65 42.91 43.34 1,287,670 -0.16(-0.37%)
Jul 23, 2012 43.39 43.59 43.02 43.50 831,960 -0.28(-0.64%)
Jul 20, 2012 43.81 43.92 43.47 43.78 1,122,323 -0.17(-0.39%)
Jul 19, 2012 44.07 44.40 43.87 43.95 1,117,591 -0.14(-0.32%)
Jul 18, 2012 43.62 44.17 43.57 44.09 1,168,274 +0.45(+1.03%)
Jul 17, 2012 43.58 43.83 43.23 43.64 2,453,976 +0.25(+0.58%)
Jul 16, 2012 44.00 44.25 43.36 43.39 1,329,522 -0.70(-1.59%)
Jul 13, 2012 43.86 44.19 43.71 44.09 995,582 +0.39(+0.89%)
Jul 12, 2012 43.50 43.82 43.24 43.70 1,286,386 +0.07(+0.16%)
Jul 11, 2012 43.86 43.89 43.36 43.63 937,137 -0.21(-0.48%)
Jul 10, 2012 43.45 43.99 43.39 43.84 1,311,492 +0.61(+1.41%)
Jul 09, 2012 43.37 43.65 43.10 43.23 1,087,936 -0.08(-0.18%)
Jul 06, 2012 43.58 43.81 43.25 43.31 1,065,368 -0.61(-1.39%)
Jul 05, 2012 43.80 44.00 43.68 43.92 1,309,783 +0.02(+0.05%)
Jul 03, 2012 43.52 43.95 43.47 43.90 630,586 +0.36(+0.83%)
Jul 02, 2012 43.61 43.85 43.40 43.54 1,257,948 -0.21(-0.48%)
Jun 29, 2012 43.57 43.88 43.47 43.75 1,977,713 +0.28(+0.64%)
Jun 28, 2012 42.61 43.49 42.24 43.47 2,103,080 +0.68(+1.59%)
Jun 27, 2012 42.64 43.03 42.58 42.79 1,211,275 +0.27(+0.63%)
Jun 26, 2012 42.70 42.78 42.16 42.52 1,408,822 -0.14(-0.33%)
Jun 25, 2012 42.60 42.90 42.54 42.66 1,320,968 -0.24(-0.56%)
Jun 22, 2012 42.43 43.26 42.36 42.90 2,597,492 +0.68(+1.61%)
Jun 21, 2012 42.71 43.09 42.21 42.22 1,716,458 -0.44(-1.03%)
Jun 20, 2012 42.76 42.87 42.37 42.66 1,071,373 -0.16(-0.37%)
Jun 19, 2012 42.94 43.30 42.74 42.82 1,438,549 -0.08(-0.19%)
Jun 18, 2012 42.82 43.04 42.67 42.90 1,237,068 +0.21(+0.49%)
Jun 15, 2012 43.00 43.07 42.65 42.69 2,907,179 -0.18(-0.42%)
Jun 14, 2012 42.88 43.13 41.87 42.87 3,511,073 -0.35(-0.81%)
Jun 13, 2012 43.43 43.50 42.70 43.22 4,131,096 -0.43(-0.99%)
Jun 12, 2012 42.99 43.76 42.81 43.65 4,569,943 +1.20(+2.83%)
Jun 11, 2012 42.79 42.95 42.39 42.45 2,263,003 -0.19(-0.45%)
Jun 08, 2012 41.88 42.68 41.79 42.64 2,159,860 +0.78(+1.86%)
Jun 07, 2012 41.61 42.14 41.43 41.86 1,916,525 +0.47(+1.14%)
Jun 06, 2012 40.91 41.49 40.86 41.39 1,669,941 +0.55(+1.35%)
Jun 05, 2012 40.62 40.94 40.50 40.84 1,018,007 +0.01(+0.02%)
Jun 04, 2012 40.74 41.10 40.57 40.83 1,557,254 +0.20(+0.49%)
Jun 01, 2012 40.81 41.03 40.50 40.63 2,123,975 -0.63(-1.53%)
May 31, 2012 41.57 41.57 41.11 41.26 2,575,092 +0.17(+0.41%)
May 30, 2012 40.97 41.23 40.80 41.09 2,172,276 -0.01(-0.02%)
May 29, 2012 41.21 41.21 40.74 41.10 1,828,803 +0.01(+0.02%)
May 25, 2012 40.71 41.27 40.62 41.09 1,696,392 +0.33(+0.81%)
May 24, 2012 41.14 41.31 40.57 40.76 2,326,501 -0.36(-0.88%)
May 23, 2012 40.75 41.15 40.59 41.12 1,716,429 +0.21(+0.51%)
May 22, 2012 40.70 41.22 40.50 40.91 2,049,578 +0.34(+0.84%)
May 21, 2012 40.36 40.61 40.22 40.57 1,938,437 +0.32(+0.80%)
May 18, 2012 40.94 40.94 40.13 40.25 2,824,335 -0.58(-1.42%)
May 17, 2012 41.15 41.20 40.82 40.83 2,164,994 -0.26(-0.63%)
May 16, 2012 40.48 41.34 40.24 41.09 2,833,968 +0.66(+1.63%)
May 15, 2012 40.73 40.75 40.33 40.43 2,119,949 -0.38(-0.93%)
May 14, 2012 40.67 40.84 40.35 40.81 1,833,912 -0.14(-0.34%)
May 11, 2012 41.00 41.31 40.91 40.95 1,353,718 -0.23(-0.56%)
May 10, 2012 41.06 41.35 40.76 41.18 1,915,366 +0.23(+0.56%)
May 09, 2012 40.33 41.20 40.28 40.95 2,531,807 +0.36(+0.89%)
May 08, 2012 39.73 40.77 39.65 40.59 3,331,439 +0.77(+1.93%)
May 07, 2012 39.96 40.23 39.59 39.82 2,877,918 -0.10(-0.25%)
May 04, 2012 40.10 40.39 39.92 39.92 1,967,295 -0.19(-0.47%)
May 03, 2012 41.17 41.40 40.01 40.11 4,329,708 -1.21(-2.93%)
May 02, 2012 40.50 42.05 40.33 41.32 3,512,472 +0.80(+1.97%)
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.