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 (%)
Dec 29, 2017 97.06 97.06 97.06 0 +0.17(+0.18%)
Dec 28, 2017 97.08 97.24 96.52 96.89 902,050 -0.13(-0.13%)
Dec 27, 2017 96.65 97.04 96.33 97.02 647,072 +0.69(+0.72%)
Dec 26, 2017 96.33 96.97 96.05 96.33 788,568 +0.21(+0.22%)
Dec 22, 2017 96.24 96.40 95.67 96.12 867,044 +0.32(+0.33%)
Dec 21, 2017 95.98 96.44 95.73 95.80 1,576,500 -0.18(-0.19%)
Dec 20, 2017 94.34 96.16 94.30 95.98 2,447,799 +1.75(+1.86%)
Dec 19, 2017 94.25 94.79 93.45 94.23 1,788,436 +0.07(+0.07%)
Dec 18, 2017 94.32 95.20 94.07 94.16 1,342,155 +0.24(+0.26%)
Dec 15, 2017 93.50 93.99 93.13 93.92 1,447,223 +0.94(+1.01%)
Dec 14, 2017 93.74 94.00 92.97 92.98 1,244,801 -0.78(-0.83%)
Dec 13, 2017 93.33 94.01 92.74 93.76 1,201,226 -0.40(-0.42%)
Dec 12, 2017 94.16 95.07 93.64 94.16 1,176,396 -0.36(-0.38%)
Dec 11, 2017 94.03 94.55 93.00 94.52 721,569 +0.37(+0.39%)
Dec 08, 2017 94.15 94.18 92.78 94.15 1,036,545 +0.05(+0.05%)
Dec 07, 2017 94.58 94.90 93.45 94.10 1,323,903 -0.85(-0.90%)
Dec 06, 2017 93.53 95.04 93.53 94.95 1,499,596 +1.45(+1.55%)
Dec 05, 2017 93.20 94.15 93.13 93.50 1,731,335 +0.40(+0.43%)
Dec 04, 2017 90.53 93.29 90.33 93.10 1,429,916 +2.84(+3.15%)
Dec 01, 2017 90.37 90.45 88.84 90.26 1,497,234 +0.07(+0.08%)
Nov 30, 2017 89.52 90.35 89.36 90.19 2,154,389 +0.73(+0.82%)
Nov 29, 2017 87.49 89.57 87.27 89.46 1,411,419 +1.84(+2.10%)
Nov 28, 2017 87.15 87.64 86.58 87.62 892,165 +0.71(+0.82%)
Nov 27, 2017 86.73 87.49 86.41 86.91 834,018 +0.35(+0.40%)
Nov 24, 2017 86.72 87.14 86.46 86.56 312,631 +0.16(+0.19%)
Nov 22, 2017 86.92 87.03 85.91 86.40 652,774 -0.63(-0.72%)
Nov 21, 2017 87.31 87.95 86.95 87.03 942,228 -0.20(-0.23%)
Nov 20, 2017 87.28 87.75 86.81 87.23 706,338 -0.03(-0.03%)
Nov 17, 2017 86.81 87.29 86.54 87.26 668,428 +0.14(+0.16%)
Nov 16, 2017 87.55 87.82 87.05 87.12 799,266 -0.21(-0.24%)
Nov 15, 2017 87.81 88.25 87.17 87.33 959,069 -0.49(-0.56%)
Nov 14, 2017 86.91 88.20 86.59 87.82 1,370,090 +0.79(+0.91%)
Nov 13, 2017 86.38 87.46 86.38 87.03 1,145,815 +0.71(+0.82%)
Nov 10, 2017 85.72 86.54 85.50 86.32 767,189 +0.63(+0.74%)
Nov 09, 2017 85.49 86.27 85.22 85.69 791,149 +0.08(+0.09%)
Nov 08, 2017 84.93 85.81 84.46 85.61 1,116,867 +1.13(+1.34%)
Nov 07, 2017 84.26 85.35 84.07 84.48 1,874,792 +0.01(+0.01%)
Nov 06, 2017 85.35 85.36 84.40 84.47 1,477,364 -1.15(-1.34%)
Nov 03, 2017 85.58 86.05 85.42 85.62 1,300,513 +0.28(+0.33%)
Nov 02, 2017 86.04 86.40 84.69 85.34 1,260,982 -0.55(-0.64%)
Nov 01, 2017 86.02 86.66 85.57 85.89 1,341,182 +0.23(+0.27%)
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%)
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.