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 (%)
Oct 31, 2017 85.52 86.22 85.28 85.66 1,581,348 +0.61(+0.72%)
Oct 30, 2017 85.78 85.99 84.95 85.05 1,567,817 -0.70(-0.82%)
Oct 27, 2017 86.28 86.92 85.60 85.75 1,469,249 -0.71(-0.82%)
Oct 26, 2017 85.93 87.54 85.45 86.46 2,516,622 +0.94(+1.10%)
Oct 25, 2017 81.70 86.70 83.23 85.52 4,420,363 -4.19(-4.67%)
Oct 24, 2017 90.15 90.34 89.33 89.71 1,273,766 -0.62(-0.69%)
Oct 23, 2017 91.42 91.50 89.94 90.33 1,407,309 +1.30(+1.46%)
Oct 20, 2017 89.38 89.47 88.81 89.03 1,057,883 -0.28(-0.31%)
Oct 19, 2017 89.13 89.46 88.97 89.31 1,058,630 +0.16(+0.18%)
Oct 18, 2017 89.29 89.60 88.95 89.15 775,066 -0.22(-0.25%)
Oct 17, 2017 89.44 89.59 88.95 89.37 679,973 -0.26(-0.29%)
Oct 16, 2017 89.17 89.66 88.78 89.63 1,054,317 +0.38(+0.43%)
Oct 13, 2017 89.15 89.70 88.96 89.25 936,664 +0.19(+0.21%)
Oct 12, 2017 88.74 89.11 88.38 89.06 990,711 +0.26(+0.29%)
Oct 11, 2017 88.63 89.14 88.46 88.80 907,842 +0.19(+0.21%)
Oct 10, 2017 89.13 88.06 88.61 1,073,411 +0.55(+0.62%)
Oct 09, 2017 88.29 88.44 87.73 88.06 1,083,876 -0.20(-0.23%)
Oct 06, 2017 87.76 88.34 87.64 88.26 834,721 +0.33(+0.38%)
Oct 05, 2017 88.09 88.58 87.88 87.93 1,019,668 +0.25(+0.29%)
Oct 04, 2017 87.03 87.79 86.42 87.68 1,601,957 +0.55(+0.63%)
Oct 03, 2017 87.81 87.84 86.99 87.13 1,542,307 -0.54(-0.62%)
Oct 02, 2017 88.51 88.51 87.14 87.67 1,173,940 -0.80(-0.90%)
Sep 29, 2017 88.43 89.21 88.37 88.47 1,429,005 +0.11(+0.12%)
Sep 28, 2017 87.47 88.56 87.36 88.36 1,283,201 +0.71(+0.81%)
Sep 27, 2017 88.54 88.58 87.28 87.65 1,306,114 -1.06(-1.19%)
Sep 26, 2017 87.70 88.90 87.57 88.71 1,352,266 +0.77(+0.88%)
Sep 25, 2017 88.65 88.70 87.55 87.94 1,366,223 -0.80(-0.90%)
Sep 22, 2017 89.32 89.75 88.31 88.74 1,360,930 -0.76(-0.85%)
Sep 21, 2017 90.47 91.00 89.19 89.50 2,640,868 -2.18(-2.38%)
Sep 20, 2017 91.45 91.76 90.95 91.68 1,055,922 -0.12(-0.13%)
Sep 19, 2017 91.87 92.00 91.59 91.80 969,168 -0.17(-0.18%)
Sep 18, 2017 91.63 92.00 91.30 91.97 801,464 +0.43(+0.47%)
Sep 15, 2017 91.66 91.87 91.38 91.54 1,672,944 -0.05(-0.05%)
Sep 14, 2017 91.67 92.01 91.22 91.59 817,371 -0.14(-0.15%)
Sep 13, 2017 91.68 92.18 91.55 91.73 1,083,470 -0.51(-0.55%)
Sep 12, 2017 92.13 92.69 91.95 92.24 695,939 +0.13(+0.14%)
Sep 11, 2017 91.71 92.23 91.56 92.11 668,440 +0.59(+0.64%)
Sep 08, 2017 92.05 92.05 91.39 91.52 978,731 -0.57(-0.62%)
Sep 07, 2017 92.09 92.36 91.85 92.09 952,994 +0.01(+0.01%)
Sep 06, 2017 91.83 92.24 91.41 92.08 1,006,707 +0.26(+0.28%)
Sep 05, 2017 91.60 91.86 91.22 91.82 1,074,351 +0.10(+0.11%)
Sep 01, 2017 91.24 91.76 90.89 91.72 772,563 +0.67(+0.74%)
Aug 31, 2017 90.79 91.28 90.66 91.05 1,063,953 +0.26(+0.29%)
Aug 30, 2017 90.30 90.80 89.86 90.79 739,939 +0.39(+0.43%)
Aug 29, 2017 90.30 90.90 90.04 90.40 868,622 +0.06(+0.07%)
Aug 28, 2017 90.57 90.91 90.33 90.34 1,198,449 +0.00(+0.00%)
Aug 25, 2017 90.57 90.97 90.31 90.34 934,264 +0.38(+0.42%)
Aug 24, 2017 91.14 91.28 89.85 89.96 967,487 -1.17(-1.28%)
Aug 23, 2017 91.57 91.94 91.12 91.13 851,160 -0.80(-0.87%)
Aug 22, 2017 91.38 92.01 91.29 91.93 794,574 +0.53(+0.58%)
Aug 21, 2017 91.12 91.66 90.85 91.40 562,958 +0.32(+0.35%)
Aug 18, 2017 91.65 91.66 90.55 91.08 1,226,608 -0.64(-0.70%)
Aug 17, 2017 92.33 92.86 91.58 91.72 1,055,667 -0.72(-0.78%)
Aug 16, 2017 91.95 92.65 91.95 92.44 595,600 +0.47(+0.51%)
Aug 15, 2017 91.41 92.14 91.12 91.97 436,785 +0.68(+0.74%)
Aug 14, 2017 90.83 91.45 90.44 91.29 652,819 +0.91(+1.01%)
Aug 11, 2017 89.98 91.14 89.98 90.38 615,389 +0.00(+0.00%)
Aug 10, 2017 90.19 90.78 89.81 90.38 866,278 +0.06(+0.07%)
Aug 09, 2017 90.30 90.42 89.40 90.32 1,069,545 +0.01(+0.01%)
Aug 08, 2017 90.99 91.19 90.19 90.31 969,616 -0.75(-0.82%)
Aug 07, 2017 90.72 91.24 90.25 91.06 564,588 +0.40(+0.44%)
Aug 04, 2017 91.05 91.14 89.87 90.66 1,257,604 -0.20(-0.22%)
Aug 03, 2017 91.07 91.58 90.76 90.86 922,756 -0.13(-0.14%)
Aug 02, 2017 90.91 91.47 90.36 90.99 955,120 -0.06(-0.07%)
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.