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 (%)
May 30, 2014 57.63 58.16 57.54 57.70 1,517,013 -0.15(-0.26%)
May 29, 2014 57.18 57.88 57.14 57.85 823,568 +1.01(+1.78%)
May 28, 2014 56.90 57.26 56.66 56.84 1,642,798 +0.05(+0.09%)
May 27, 2014 56.94 57.07 56.67 56.79 1,372,586 -0.20(-0.35%)
May 23, 2014 57.20 56.99 56.99 56.99 813,500 -0.16(-0.28%)
May 22, 2014 57.23 57.29 56.91 57.15 601,551 -0.12(-0.21%)
May 21, 2014 57.06 57.39 56.92 57.27 939,754 +0.17(+0.30%)
May 20, 2014 57.20 57.62 56.85 57.10 1,044,638 -0.12(-0.21%)
May 19, 2014 57.09 57.26 56.78 57.22 1,009,896 +0.01(+0.02%)
May 16, 2014 56.75 57.25 56.69 57.21 978,121 +0.38(+0.67%)
May 15, 2014 56.98 57.11 56.67 56.83 849,963 -0.41(-0.72%)
May 14, 2014 57.18 57.41 56.98 57.24 1,114,023 +0.01(+0.02%)
May 13, 2014 57.14 57.40 56.98 57.23 1,048,122 +0.08(+0.14%)
May 12, 2014 57.03 57.34 56.84 57.15 900,683 +0.24(+0.42%)
May 09, 2014 56.59 56.91 56.32 56.91 952,358 +0.35(+0.62%)
May 08, 2014 56.61 56.97 56.41 56.56 1,069,450 -0.12(-0.21%)
May 07, 2014 56.42 56.70 56.00 56.68 1,385,799 +0.53(+0.94%)
May 06, 2014 55.72 56.28 55.57 56.15 1,557,153 +0.29(+0.52%)
May 05, 2014 55.72 56.24 55.65 55.86 1,047,629 -0.11(-0.20%)
May 02, 2014 55.48 56.10 55.40 55.97 1,358,966 +0.38(+0.68%)
May 01, 2014 55.50 55.69 55.07 55.59 1,609,487 +0.17(+0.31%)
Apr 30, 2014 55.00 55.47 54.82 55.42 1,400,372 +0.33(+0.60%)
Apr 29, 2014 55.40 55.50 54.80 55.09 1,497,388 -0.31(-0.56%)
Apr 28, 2014 54.00 55.59 53.86 55.40 2,784,596 +1.82(+3.40%)
Apr 25, 2014 53.63 53.76 53.14 53.58 1,271,303 -0.24(-0.45%)
Apr 24, 2014 54.48 54.76 53.75 53.82 2,756,849 -0.66(-1.21%)
Apr 23, 2014 54.80 55.34 53.83 54.48 4,122,697 +2.09(+3.99%)
Apr 22, 2014 52.45 52.66 52.23 52.39 988,881 -0.16(-0.30%)
Apr 21, 2014 52.44 52.83 52.41 52.55 825,544 +0.01(+0.02%)
Apr 17, 2014 52.48 52.54 52.54 52.54 1,124,300 +0.14(+0.27%)
Apr 16, 2014 52.22 52.42 51.77 52.40 1,509,490 +0.72(+1.39%)
Apr 15, 2014 51.24 51.71 51.18 51.68 2,264,012 +0.49(+0.96%)
Apr 14, 2014 51.39 51.63 50.98 51.19 1,531,668 +0.00(+0.00%)
Apr 11, 2014 52.08 52.28 51.17 51.19 3,138,288 -0.88(-1.69%)
Apr 10, 2014 52.72 52.99 52.01 52.07 2,274,313 -0.51(-0.97%)
Apr 09, 2014 51.62 52.62 51.49 52.58 3,047,189 +0.96(+1.86%)
Apr 08, 2014 53.17 53.17 51.48 51.62 5,419,752 -2.06(-3.84%)
Apr 07, 2014 53.73 54.06 53.67 53.68 1,580,682 -0.03(-0.06%)
Apr 04, 2014 53.97 54.61 53.61 53.71 1,673,727 -0.06(-0.11%)
Apr 03, 2014 53.86 54.26 53.48 53.77 1,860,771 +0.04(+0.07%)
Apr 02, 2014 53.78 54.03 53.71 53.73 1,609,796 -0.03(-0.06%)
Apr 01, 2014 54.39 54.55 53.60 53.76 2,865,278 -0.70(-1.29%)
Mar 31, 2014 54.22 54.59 54.01 54.46 1,461,817 +0.51(+0.95%)
Mar 28, 2014 53.78 54.15 53.66 53.95 1,296,984 +0.23(+0.43%)
Mar 27, 2014 53.66 54.07 53.43 53.72 2,005,565 +0.33(+0.62%)
Mar 26, 2014 52.97 53.72 52.96 53.39 2,117,624 +0.63(+1.19%)
Mar 25, 2014 52.60 52.79 52.41 52.76 1,256,713 +0.36(+0.69%)
Mar 24, 2014 52.85 53.05 52.36 52.40 2,096,435 -0.37(-0.70%)
Mar 21, 2014 52.92 53.02 52.57 52.77 2,369,384 +0.23(+0.44%)
Mar 20, 2014 52.17 52.54 51.93 52.54 1,396,458 +0.23(+0.44%)
Mar 19, 2014 52.71 52.89 52.09 52.31 1,425,906 -0.46(-0.87%)
Mar 18, 2014 52.66 52.89 52.49 52.77 1,325,807 +0.05(+0.09%)
Mar 17, 2014 52.52 52.82 52.41 52.72 1,244,265 +0.34(+0.65%)
Mar 14, 2014 51.79 52.70 51.79 52.38 1,861,941 +0.52(+1.00%)
Mar 13, 2014 52.61 52.65 51.84 51.86 2,523,171 -1.13(-2.13%)
Mar 12, 2014 52.73 53.10 52.68 52.99 1,432,294 +0.00(+0.00%)
Mar 11, 2014 52.53 53.03 52.41 52.99 1,920,094 +0.51(+0.97%)
Mar 10, 2014 52.35 52.59 52.32 52.48 1,778,386 +0.19(+0.36%)
Mar 07, 2014 52.27 52.30 51.98 52.29 2,646,995 +0.29(+0.56%)
Mar 06, 2014 52.15 52.29 51.93 52.00 2,449,863 -0.08(-0.15%)
Mar 05, 2014 51.93 52.24 51.83 52.08 1,762,223 +0.13(+0.25%)
Mar 04, 2014 52.07 52.07 51.63 51.95 2,484,278 +0.27(+0.52%)
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.