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, 2016 91.17 91.65 90.60 91.31 968,129 +0.59(+0.65%)
Sep 29, 2016 91.47 91.99 90.60 90.72 1,042,312 -0.56(-0.61%)
Sep 28, 2016 90.80 91.36 90.50 91.28 1,110,161 +0.63(+0.69%)
Sep 27, 2016 90.84 90.95 90.20 90.65 1,210,030 +0.36(+0.40%)
Sep 26, 2016 91.50 91.51 90.20 90.29 1,179,094 -1.32(-1.44%)
Sep 23, 2016 91.62 92.22 91.20 91.61 1,261,787 -0.39(-0.42%)
Sep 22, 2016 91.83 92.23 91.53 92.00 1,068,114 +0.60(+0.66%)
Sep 21, 2016 90.71 91.64 90.14 91.40 996,255 +0.61(+0.67%)
Sep 20, 2016 91.09 91.35 90.49 90.79 1,200,451 +0.02(+0.02%)
Sep 19, 2016 90.66 90.98 90.60 90.77 887,378 +0.02(+0.02%)
Sep 16, 2016 90.09 90.89 89.45 90.75 1,381,052 +0.53(+0.59%)
Sep 15, 2016 90.11 90.54 89.90 90.22 1,036,720 -0.06(-0.07%)
Sep 14, 2016 90.19 90.80 90.03 90.28 756,790 +0.23(+0.26%)
Sep 13, 2016 91.03 91.36 89.97 90.05 1,284,331 -1.21(-1.33%)
Sep 12, 2016 90.19 91.35 89.94 91.26 1,561,052 +1.42(+1.58%)
Sep 09, 2016 91.93 91.93 89.83 89.84 1,488,906 -3.15(-3.39%)
Sep 08, 2016 93.15 93.88 92.77 92.99 1,172,842 -0.56(-0.60%)
Sep 07, 2016 93.57 93.97 92.75 93.55 1,295,167 -0.42(-0.45%)
Sep 06, 2016 94.33 94.68 93.45 93.97 1,460,718 -0.49(-0.52%)
Sep 02, 2016 93.59 94.46 94.46 94.46 945,900 +1.14(+1.22%)
Sep 01, 2016 93.59 93.78 92.61 93.32 1,183,428 -0.38(-0.41%)
Aug 31, 2016 93.18 93.86 92.93 93.70 1,106,963 +0.53(+0.57%)
Aug 30, 2016 93.46 93.71 92.92 93.17 963,289 -0.22(-0.24%)
Aug 29, 2016 93.52 93.78 93.10 93.39 778,316 +0.11(+0.12%)
Aug 26, 2016 93.72 94.28 93.08 93.28 884,933 -0.24(-0.26%)
Aug 25, 2016 93.53 93.88 93.16 93.52 1,188,663 +0.11(+0.12%)
Aug 24, 2016 93.14 94.07 92.81 93.41 1,373,860 -0.06(-0.06%)
Aug 23, 2016 94.46 95.12 92.91 93.47 1,545,163 -1.00(-1.06%)
Aug 22, 2016 94.97 95.18 94.24 94.47 2,013,510 -0.48(-0.51%)
Aug 19, 2016 95.61 95.74 94.41 94.95 1,388,283 -0.69(-0.72%)
Aug 18, 2016 95.69 96.27 95.43 95.64 726,155 -0.25(-0.26%)
Aug 17, 2016 95.34 96.01 94.86 95.89 1,484,339 +0.68(+0.71%)
Aug 16, 2016 96.65 96.96 95.16 95.21 1,433,987 -1.79(-1.85%)
Aug 15, 2016 97.32 97.42 96.92 97.00 699,271 -0.23(-0.24%)
Aug 12, 2016 97.20 97.49 96.87 97.23 655,606 +0.25(+0.26%)
Aug 11, 2016 97.37 97.68 96.65 96.98 944,465 -0.05(-0.05%)
Aug 10, 2016 95.85 97.32 95.70 97.03 1,098,985 +1.13(+1.18%)
Aug 09, 2016 96.03 96.75 95.70 95.90 1,293,780 -0.03(-0.03%)
Aug 08, 2016 96.78 96.78 95.51 95.93 1,110,237 -0.85(-0.88%)
Aug 05, 2016 97.51 98.24 96.43 96.78 1,130,100 -0.41(-0.42%)
Aug 04, 2016 96.71 97.49 96.45 97.19 873,006 +0.53(+0.55%)
Aug 03, 2016 97.37 97.37 96.30 96.66 887,097 -0.35(-0.36%)
Aug 02, 2016 97.78 98.16 96.70 97.01 1,348,452 -0.99(-1.01%)
Aug 01, 2016 98.33 98.45 97.82 98.00 1,309,387 -0.51(-0.52%)
Jul 29, 2016 97.86 98.80 97.86 98.51 980,277 +0.64(+0.65%)
Jul 28, 2016 96.20 98.08 96.20 97.87 1,124,067 +1.67(+1.74%)
Jul 27, 2016 96.74 97.06 94.55 96.20 1,923,704 -0.99(-1.02%)
Jul 26, 2016 97.91 98.08 97.12 97.19 1,040,357 -0.83(-0.85%)
Jul 25, 2016 98.20 98.35 97.20 98.02 897,519 -0.32(-0.33%)
Jul 22, 2016 97.68 98.42 97.57 98.34 671,374 +0.77(+0.79%)
Jul 21, 2016 97.29 97.60 97.07 97.57 791,135 -0.22(-0.22%)
Jul 20, 2016 97.97 98.33 97.33 97.79 1,219,022 -0.07(-0.07%)
Jul 19, 2016 96.67 97.87 96.59 97.86 963,224 +1.24(+1.28%)
Jul 18, 2016 97.19 97.21 96.19 96.62 439,276 -0.39(-0.40%)
Jul 15, 2016 97.09 97.40 96.76 97.01 593,873 +0.06(+0.06%)
Jul 14, 2016 95.94 97.54 95.94 96.95 727,641 -0.26(-0.27%)
Jul 13, 2016 96.71 97.35 96.33 97.21 703,595 +0.40(+0.41%)
Jul 12, 2016 96.22 96.97 96.17 96.81 831,786 +0.27(+0.28%)
Jul 11, 2016 96.68 96.84 96.02 96.54 876,245 -0.59(-0.61%)
Jul 08, 2016 97.25 97.01 97.01 97.13 822,498 +0.12(+0.12%)
Jul 07, 2016 98.03 98.40 96.84 97.01 915,584 -0.73(-0.75%)
Jul 06, 2016 97.52 98.14 96.48 97.74 1,592,937 +0.40(+0.41%)
Jul 05, 2016 95.79 98.07 95.54 97.34 967,749 +1.69(+1.77%)
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.