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 (%)
Feb 27, 2015 78.19 79.10 78.11 78.79 1,398,788 +0.60(+0.77%)
Feb 26, 2015 79.07 79.07 77.90 78.19 3,503,128 -0.84(-1.06%)
Feb 25, 2015 79.00 79.23 78.51 79.03 813,901 +0.12(+0.15%)
Feb 24, 2015 78.68 79.08 78.34 78.91 1,489,196 +0.06(+0.08%)
Feb 23, 2015 78.82 79.00 78.44 78.85 874,507 +0.03(+0.04%)
Feb 20, 2015 77.99 78.84 77.42 78.82 1,322,328 +0.60(+0.77%)
Feb 19, 2015 78.05 78.80 77.95 78.22 1,626,704 +0.20(+0.26%)
Feb 18, 2015 76.68 78.30 76.68 78.02 1,377,386 +0.95(+1.23%)
Feb 17, 2015 76.56 77.47 76.26 77.07 1,518,074 +0.12(+0.16%)
Feb 13, 2015 77.55 76.95 76.95 76.95 2,685,000 -1.35(-1.72%)
Feb 12, 2015 80.50 81.45 77.77 78.30 2,782,828 -1.19(-1.50%)
Feb 11, 2015 78.92 79.53 78.40 79.49 1,655,243 +0.70(+0.89%)
Feb 10, 2015 78.69 79.11 77.71 78.79 1,273,134 +0.91(+1.17%)
Feb 09, 2015 78.03 78.37 77.51 77.88 939,910 -0.11(-0.14%)
Feb 06, 2015 76.46 78.39 76.46 77.99 1,981,452 +0.63(+0.81%)
Feb 05, 2015 78.66 78.89 77.24 77.36 1,922,832 -1.29(-1.64%)
Feb 04, 2015 77.75 79.20 77.62 78.65 1,249,221 +0.83(+1.07%)
Feb 03, 2015 78.46 78.85 77.62 77.82 1,225,051 -0.68(-0.87%)
Feb 02, 2015 77.43 78.53 76.70 78.50 1,400,326 +1.23(+1.59%)
Jan 30, 2015 78.71 78.79 77.13 77.27 1,590,518 -1.81(-2.29%)
Jan 29, 2015 78.64 79.20 77.91 79.08 1,871,323 +0.62(+0.79%)
Jan 28, 2015 79.48 80.04 78.30 78.46 1,050,212 -0.74(-0.93%)
Jan 27, 2015 78.37 79.51 78.15 79.20 1,497,219 +0.08(+0.10%)
Jan 26, 2015 78.51 79.17 78.08 79.12 1,265,137 +0.61(+0.78%)
Jan 23, 2015 79.45 79.49 78.42 78.51 1,089,304 -0.83(-1.05%)
Jan 22, 2015 79.14 79.41 78.26 79.34 3,006,847 +0.60(+0.76%)
Jan 21, 2015 77.83 78.80 77.32 78.74 2,059,299 +0.94(+1.21%)
Jan 20, 2015 77.12 77.83 76.27 77.80 1,445,173 +1.34(+1.75%)
Jan 16, 2015 75.48 76.50 75.32 76.46 1,036,481 +0.95(+1.26%)
Jan 15, 2015 74.81 76.09 75.03 75.51 1,570,152 +0.70(+0.94%)
Jan 14, 2015 73.17 74.87 73.06 74.81 1,395,588 +1.02(+1.38%)
Jan 13, 2015 73.93 74.87 73.36 73.79 1,314,236 +0.56(+0.76%)
Jan 12, 2015 74.16 74.19 73.13 73.23 1,050,282 -0.62(-0.84%)
Jan 09, 2015 74.23 74.26 73.40 73.85 1,159,860 -0.35(-0.47%)
Jan 08, 2015 73.23 74.25 73.15 74.20 1,803,012 +1.68(+2.32%)
Jan 07, 2015 71.92 72.75 71.76 72.52 1,163,558 +1.04(+1.45%)
Jan 06, 2015 71.64 71.99 70.78 71.48 1,556,453 +0.10(+0.14%)
Jan 05, 2015 70.99 71.71 70.93 71.38 1,441,403 -0.22(-0.31%)
Jan 02, 2015 71.68 72.34 70.97 71.60 1,048,626 -0.08(-0.11%)
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%)
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.