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 (%)
Mar 31, 2015 79.26 79.80 78.41 78.48 1,910,206 -1.19(-1.49%)
Mar 30, 2015 79.01 79.98 78.53 79.67 1,247,704 +0.75(+0.95%)
Mar 27, 2015 79.50 79.58 78.54 78.92 1,690,484 -0.18(-0.23%)
Mar 26, 2015 77.95 79.44 77.90 79.10 2,312,986 +1.93(+2.50%)
Mar 25, 2015 78.02 78.23 77.16 77.17 1,464,221 -0.44(-0.57%)
Mar 24, 2015 77.37 78.11 77.27 77.61 1,228,204 +0.21(+0.27%)
Mar 23, 2015 77.00 77.65 77.00 77.40 1,463,319 +0.37(+0.48%)
Mar 20, 2015 76.48 77.07 76.18 77.03 1,826,137 +0.92(+1.21%)
Mar 19, 2015 76.37 76.84 75.72 76.11 1,006,930 -0.54(-0.70%)
Mar 18, 2015 75.71 77.01 74.84 76.65 1,458,311 +0.91(+1.20%)
Mar 17, 2015 76.77 76.99 75.48 75.74 1,562,849 -1.53(-1.98%)
Mar 16, 2015 76.91 77.68 76.83 77.27 1,523,060 +0.58(+0.76%)
Mar 13, 2015 77.23 77.49 76.45 76.69 1,126,158 -0.87(-1.12%)
Mar 12, 2015 76.75 77.61 76.75 77.56 864,345 +0.69(+0.90%)
Mar 11, 2015 78.10 78.10 76.78 76.87 898,557 -1.08(-1.39%)
Mar 10, 2015 78.08 78.48 77.89 77.95 1,061,164 -0.84(-1.07%)
Mar 09, 2015 78.38 79.05 78.16 78.79 1,101,875 +0.44(+0.56%)
Mar 06, 2015 78.80 78.80 78.09 78.35 2,182,181 -0.55(-0.70%)
Mar 05, 2015 78.33 79.05 78.07 78.90 1,376,737 +0.88(+1.13%)
Mar 04, 2015 78.97 78.99 77.66 78.02 1,826,464 -0.97(-1.23%)
Mar 03, 2015 79.26 79.31 78.58 78.99 1,048,392 -0.21(-0.27%)
Mar 02, 2015 78.93 79.42 78.79 79.20 1,039,081 +0.41(+0.52%)
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%)
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.