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 (%)
Sep 30, 2015 79.07 79.18 78.52 79.05 1,379,423 +0.81(+1.04%)
Sep 29, 2015 77.12 78.43 77.00 78.24 1,727,586 +1.05(+1.36%)
Sep 28, 2015 77.98 78.25 76.80 77.19 1,267,510 -1.02(-1.30%)
Sep 25, 2015 78.48 79.27 78.06 78.21 870,262 +0.39(+0.50%)
Sep 24, 2015 77.30 77.97 77.08 77.82 781,228 +0.19(+0.24%)
Sep 23, 2015 77.18 77.73 76.78 77.63 656,569 +0.37(+0.48%)
Sep 22, 2015 77.27 77.50 76.56 77.26 1,059,005 -0.80(-1.02%)
Sep 21, 2015 77.50 78.22 77.50 78.06 880,668 +0.83(+1.07%)
Sep 18, 2015 77.21 78.13 77.00 77.23 1,453,181 -0.58(-0.75%)
Sep 17, 2015 77.28 78.72 77.11 77.81 789,255 +0.55(+0.71%)
Sep 16, 2015 76.81 77.45 76.81 77.26 971,196 +0.46(+0.60%)
Sep 15, 2015 76.40 77.04 76.04 76.80 1,049,812 +0.60(+0.79%)
Sep 14, 2015 76.43 76.52 75.92 76.20 913,946 -0.25(-0.33%)
Sep 11, 2015 75.65 76.47 75.58 76.45 998,041 +0.50(+0.66%)
Sep 10, 2015 75.76 76.37 75.35 75.95 1,001,251 -0.07(-0.09%)
Sep 09, 2015 78.06 78.23 75.81 76.02 1,297,904 -1.65(-2.12%)
Sep 08, 2015 76.65 77.77 76.53 77.67 1,320,075 +1.90(+2.51%)
Sep 04, 2015 76.19 75.77 75.77 75.77 1,107,200 -1.18(-1.53%)
Sep 03, 2015 76.74 77.50 76.71 76.95 1,116,657 +0.34(+0.44%)
Sep 02, 2015 76.09 76.62 75.66 76.61 1,114,130 +1.20(+1.59%)
Sep 01, 2015 75.52 76.29 75.09 75.41 1,820,195 -1.32(-1.72%)
Aug 31, 2015 76.88 77.05 76.44 76.73 1,166,380 -0.38(-0.49%)
Aug 28, 2015 76.73 77.17 76.33 77.11 1,008,136 +0.05(+0.06%)
Aug 27, 2015 77.21 77.65 75.69 77.06 2,228,041 +0.44(+0.57%)
Aug 26, 2015 76.32 76.68 73.81 76.62 3,405,941 +1.60(+2.13%)
Aug 25, 2015 78.26 78.48 74.93 75.02 1,593,741 -1.73(-2.25%)
Aug 24, 2015 75.99 77.82 72.00 76.75 1,994,630 -2.25(-2.85%)
Aug 21, 2015 80.98 80.98 78.97 79.00 1,309,974 -2.42(-2.97%)
Aug 20, 2015 81.90 82.18 81.35 81.42 725,945 -1.17(-1.42%)
Aug 19, 2015 82.38 83.21 81.83 82.59 1,029,965 -0.19(-0.23%)
Aug 18, 2015 82.80 83.12 82.57 82.78 713,434 -0.22(-0.27%)
Aug 17, 2015 81.86 83.00 81.86 83.00 610,843 +0.75(+0.91%)
Aug 14, 2015 82.07 82.40 81.73 82.25 653,040 +0.13(+0.16%)
Aug 13, 2015 81.51 82.50 81.50 82.12 609,572 +0.51(+0.62%)
Aug 12, 2015 81.21 81.80 80.53 81.61 1,031,037 -0.05(-0.06%)
Aug 11, 2015 81.31 81.91 81.19 81.66 789,195 -0.11(-0.13%)
Aug 10, 2015 82.38 82.67 81.53 81.77 974,276 -0.10(-0.12%)
Aug 07, 2015 82.27 82.78 81.78 81.87 1,191,350 -0.42(-0.51%)
Aug 06, 2015 83.37 83.57 82.09 82.29 1,632,500 -0.95(-1.14%)
Aug 05, 2015 82.12 83.36 81.87 83.24 1,989,894 +1.71(+2.10%)
Aug 04, 2015 80.50 81.74 80.50 81.53 1,295,719 +0.92(+1.14%)
Aug 03, 2015 80.34 81.06 80.22 80.61 788,253 +0.39(+0.49%)
Jul 31, 2015 80.22 80.41 79.93 80.22 1,504,537 +0.40(+0.50%)
Jul 30, 2015 79.08 80.10 79.00 79.82 1,000,624 +0.32(+0.40%)
Jul 29, 2015 79.09 79.66 78.70 79.50 1,309,415 +0.52(+0.66%)
Jul 28, 2015 77.91 79.08 77.81 78.98 1,087,656 +1.34(+1.73%)
Jul 27, 2015 77.57 78.01 77.03 77.64 1,381,904 -0.28(-0.36%)
Jul 24, 2015 77.46 78.35 77.30 77.92 895,766 +0.66(+0.85%)
Jul 23, 2015 78.93 79.37 76.43 77.26 1,261,290 -1.46(-1.85%)
Jul 22, 2015 78.48 79.47 78.47 78.72 1,024,552 -0.06(-0.08%)
Jul 21, 2015 79.29 79.67 78.54 78.78 659,494 -0.37(-0.47%)
Jul 20, 2015 78.96 79.27 78.61 79.15 625,533 +0.48(+0.61%)
Jul 17, 2015 78.59 78.75 78.21 78.67 464,659 -0.09(-0.11%)
Jul 16, 2015 78.83 78.99 78.57 78.76 726,139 +0.44(+0.56%)
Jul 15, 2015 78.35 78.93 78.11 78.32 729,283 -0.25(-0.32%)
Jul 14, 2015 78.47 78.94 78.08 78.57 972,072 +0.26(+0.33%)
Jul 13, 2015 77.72 78.36 77.44 78.31 751,679 +1.13(+1.46%)
Jul 10, 2015 76.88 77.70 76.69 77.18 895,947 +0.84(+1.10%)
Jul 09, 2015 77.07 77.78 76.22 76.34 1,004,674 +0.21(+0.28%)
Jul 08, 2015 77.06 77.16 76.13 76.13 1,096,102 -1.21(-1.56%)
Jul 07, 2015 75.24 77.53 75.17 77.34 1,781,115 +2.19(+2.91%)
Jul 06, 2015 73.78 75.45 73.57 75.15 1,444,609 +0.97(+1.31%)
Jul 02, 2015 74.53 74.18 74.18 74.18 925,600 -0.39(-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.