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, 2014 72.80 71.68 71.68 71.68 871,300 -1.02(-1.40%)
Dec 30, 2014 72.63 73.14 72.50 72.70 813,012 -0.21(-0.29%)
Dec 29, 2014 72.98 73.26 72.25 72.91 599,930 -0.20(-0.27%)
Dec 26, 2014 73.40 73.48 73.08 73.11 461,478 -0.37(-0.50%)
Dec 24, 2014 73.42 73.48 73.48 73.48 500,900 +0.03(+0.04%)
Dec 23, 2014 73.12 73.60 73.00 73.45 940,885 +0.69(+0.95%)
Dec 22, 2014 71.92 72.80 71.92 72.76 1,072,963 +1.10(+1.54%)
Dec 19, 2014 72.21 72.84 71.32 71.66 2,703,754 -0.65(-0.90%)
Dec 18, 2014 71.29 72.31 70.73 72.31 2,339,704 +1.80(+2.55%)
Dec 17, 2014 69.83 70.79 69.71 70.51 2,071,245 +0.62(+0.89%)
Dec 16, 2014 69.75 71.45 69.39 69.89 1,227,871 -0.02(-0.03%)
Dec 15, 2014 70.58 70.89 69.78 69.91 1,364,461 -0.30(-0.43%)
Dec 12, 2014 70.63 71.63 70.17 70.21 1,438,869 -0.82(-1.15%)
Dec 11, 2014 70.88 71.68 70.71 71.03 1,283,188 -0.21(-0.29%)
Dec 10, 2014 71.27 72.16 71.10 71.24 1,577,956 -0.01(-0.01%)
Dec 09, 2014 71.24 71.84 70.50 71.25 1,631,789 -0.51(-0.71%)
Dec 08, 2014 72.04 72.44 71.54 71.76 1,482,588 -0.18(-0.25%)
Dec 05, 2014 71.99 72.25 71.58 71.94 1,389,322 -0.18(-0.25%)
Dec 04, 2014 72.46 72.80 71.97 72.12 1,792,958 -0.28(-0.39%)
Dec 03, 2014 73.48 73.68 72.29 72.40 2,775,799 -1.19(-1.62%)
Dec 02, 2014 72.94 73.96 72.70 73.59 2,106,137 +0.56(+0.77%)
Dec 01, 2014 72.84 73.66 72.46 73.03 1,529,376 -0.97(-1.31%)
Nov 28, 2014 73.19 74.28 73.19 74.00 708,699 +1.11(+1.52%)
Nov 26, 2014 73.07 72.89 72.89 72.89 1,329,300 -0.37(-0.51%)
Nov 25, 2014 72.65 73.73 72.55 73.26 1,764,866 +0.57(+0.78%)
Nov 24, 2014 72.25 72.81 72.04 72.69 1,673,488 +0.71(+0.99%)
Nov 21, 2014 72.55 72.63 71.59 71.98 1,815,051 +0.22(+0.31%)
Nov 20, 2014 70.87 72.12 70.87 71.76 1,494,284 +0.58(+0.81%)
Nov 19, 2014 71.17 71.20 70.69 71.18 2,333,062 +0.28(+0.39%)
Nov 18, 2014 71.16 71.45 70.67 70.90 1,970,650 +0.15(+0.21%)
Nov 17, 2014 70.00 70.77 69.83 70.75 1,258,317 +0.65(+0.93%)
Nov 14, 2014 70.73 70.77 69.81 70.10 1,215,066 -0.61(-0.86%)
Nov 13, 2014 70.83 71.50 70.19 70.71 1,407,964 +0.05(+0.07%)
Nov 12, 2014 69.32 70.74 69.04 70.66 1,552,678 +0.92(+1.32%)
Nov 11, 2014 70.48 70.56 69.62 69.74 1,254,733 -0.73(-1.04%)
Nov 10, 2014 69.95 70.56 69.60 70.47 1,184,680 +0.52(+0.74%)
Nov 07, 2014 69.93 70.35 69.49 69.95 1,168,545 +0.01(+0.01%)
Nov 06, 2014 69.25 70.03 69.13 69.94 1,792,167 +0.94(+1.36%)
Nov 05, 2014 70.98 70.99 68.84 69.00 1,889,798 -1.35(-1.92%)
Nov 04, 2014 69.64 70.54 69.63 70.35 1,617,477 +0.82(+1.18%)
Nov 03, 2014 69.09 69.69 69.08 69.53 1,468,532 +0.28(+0.40%)
Oct 31, 2014 69.68 69.88 68.96 69.25 1,884,305 +0.31(+0.45%)
Oct 30, 2014 67.87 69.26 67.52 68.94 1,683,409 +1.22(+1.80%)
Oct 29, 2014 67.92 68.14 67.29 67.72 1,237,186 -0.18(-0.27%)
Oct 28, 2014 68.38 68.71 67.47 67.90 1,453,199 -0.02(-0.03%)
Oct 27, 2014 66.35 67.96 66.80 67.92 1,832,140 +1.12(+1.68%)
Oct 24, 2014 67.02 67.49 66.43 66.80 1,587,468 -0.15(-0.22%)
Oct 23, 2014 67.13 69.35 66.75 66.95 2,675,344 +1.52(+2.32%)
Oct 22, 2014 65.37 65.63 64.45 65.43 2,433,728 +0.07(+0.11%)
Oct 21, 2014 64.78 65.66 64.50 65.36 1,529,901 +0.48(+0.74%)
Oct 20, 2014 63.10 64.95 63.09 64.88 1,790,173 +1.79(+2.84%)
Oct 17, 2014 62.22 63.31 61.76 63.09 1,857,426 +1.24(+2.00%)
Oct 16, 2014 61.30 62.14 60.65 61.85 2,229,483 -0.29(-0.47%)
Oct 15, 2014 63.57 63.90 61.26 62.14 2,382,671 -1.94(-3.03%)
Oct 14, 2014 64.04 64.60 63.99 64.08 1,593,971 +0.29(+0.45%)
Oct 13, 2014 64.27 64.62 63.69 63.79 1,095,021 -0.64(-0.99%)
Oct 10, 2014 64.52 65.19 64.41 64.43 1,650,822 +0.17(+0.26%)
Oct 09, 2014 65.32 65.77 64.10 64.26 1,879,657 -0.94(-1.44%)
Oct 08, 2014 64.33 65.24 64.14 65.20 1,401,237 +1.03(+1.61%)
Oct 07, 2014 64.44 64.98 64.17 64.17 1,634,709 -0.52(-0.80%)
Oct 06, 2014 64.98 64.98 64.07 64.69 981,858 -0.05(-0.08%)
Oct 03, 2014 64.18 64.90 63.60 64.74 1,841,985 +1.14(+1.79%)
Oct 02, 2014 63.47 63.91 63.35 63.60 2,068,450 +0.03(+0.05%)
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.