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 (%)
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%)
Jul 01, 2015 73.31 74.57 73.16 74.57 1,631,864 +1.67(+2.29%)
Jun 30, 2015 73.84 73.94 72.71 72.90 1,216,140 -0.43(-0.59%)
Jun 29, 2015 74.28 74.42 73.29 73.33 687,369 -1.54(-2.06%)
Jun 26, 2015 74.74 75.16 74.56 74.87 782,386 +0.18(+0.24%)
Jun 25, 2015 74.52 75.03 74.46 74.69 1,243,350 +0.27(+0.36%)
Jun 24, 2015 74.33 75.36 74.33 74.42 982,069 +0.17(+0.23%)
Jun 23, 2015 74.58 74.82 74.24 74.25 566,947 -0.43(-0.58%)
Jun 22, 2015 74.89 75.33 74.65 74.68 465,734 +0.08(+0.11%)
Jun 19, 2015 74.77 74.99 74.47 74.60 1,283,756 -0.17(-0.23%)
Jun 18, 2015 74.25 75.06 74.15 74.77 718,008 +0.68(+0.92%)
Jun 17, 2015 73.49 74.25 73.26 74.09 840,977 +0.55(+0.75%)
Jun 16, 2015 72.83 73.60 72.76 73.54 719,779 +0.79(+1.09%)
Jun 15, 2015 73.34 73.60 72.58 72.75 1,264,906 -0.79(-1.07%)
Jun 12, 2015 73.92 74.14 73.50 73.54 673,877 -0.63(-0.85%)
Jun 11, 2015 73.69 74.36 73.69 74.17 1,064,619 +0.13(+0.18%)
Jun 10, 2015 73.62 74.31 73.40 74.04 1,089,550 +0.77(+1.05%)
Jun 09, 2015 73.46 73.64 72.78 73.27 1,291,188 -0.19(-0.26%)
Jun 08, 2015 73.81 73.99 73.43 73.46 698,416 -0.40(-0.54%)
Jun 05, 2015 75.14 75.25 73.30 73.86 1,579,105 -1.40(-1.86%)
Jun 04, 2015 75.81 76.09 75.14 75.26 1,082,922 -0.88(-1.16%)
Jun 03, 2015 76.42 76.48 75.69 76.14 1,149,268 +0.14(+0.18%)
Jun 02, 2015 76.46 76.50 75.68 76.00 622,571 -0.46(-0.60%)
Jun 01, 2015 76.73 77.07 76.17 76.46 690,253 -0.18(-0.23%)
May 29, 2015 76.86 77.09 76.25 76.64 883,888 -0.35(-0.45%)
May 28, 2015 77.14 77.51 76.64 76.99 900,897 -0.38(-0.49%)
May 27, 2015 76.66 77.46 76.48 77.37 824,762 +0.93(+1.22%)
May 26, 2015 76.98 77.20 76.34 76.44 1,069,830 -0.62(-0.80%)
May 22, 2015 77.61 77.06 77.06 77.06 977,900 -0.63(-0.81%)
May 21, 2015 77.46 77.84 77.07 77.69 844,235 +0.29(+0.37%)
May 20, 2015 77.59 77.91 77.40 77.40 1,075,419 -0.08(-0.10%)
May 19, 2015 77.34 77.94 77.13 77.48 1,576,874 +0.13(+0.17%)
May 18, 2015 77.32 77.75 77.31 77.35 856,725 -0.06(-0.08%)
May 15, 2015 77.63 78.47 77.17 77.41 1,670,880 -0.25(-0.32%)
May 14, 2015 77.35 77.91 77.18 77.66 993,916 +0.65(+0.84%)
May 13, 2015 75.93 77.08 75.93 77.01 1,976,368 +1.25(+1.65%)
May 12, 2015 75.96 75.98 75.30 75.76 802,047 -0.61(-0.80%)
May 11, 2015 76.25 77.33 76.25 76.37 830,200 -0.14(-0.18%)
May 08, 2015 76.37 76.90 76.16 76.51 818,422 +0.76(+1.00%)
May 07, 2015 75.80 76.26 75.60 75.75 1,195,487 +0.23(+0.30%)
May 06, 2015 75.85 76.04 75.30 75.52 1,063,878 -0.03(-0.04%)
May 05, 2015 75.86 76.34 75.24 75.55 790,551 -0.62(-0.81%)
May 04, 2015 75.81 76.29 75.69 76.17 781,365 +0.20(+0.26%)
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.