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 (%)
Jan 31, 2014 47.91 48.31 47.65 47.88 1,907,337 -0.41(-0.85%)
Jan 30, 2014 48.07 48.43 48.01 48.29 1,312,149 +0.39(+0.81%)
Jan 29, 2014 48.65 48.73 47.80 47.90 1,636,488 -1.08(-2.20%)
Jan 28, 2014 49.00 49.08 48.60 48.98 1,355,132 -0.07(-0.14%)
Jan 27, 2014 48.51 49.33 48.42 49.05 1,300,238 +0.58(+1.20%)
Jan 24, 2014 48.92 49.17 48.47 48.47 1,047,042 -0.62(-1.26%)
Jan 23, 2014 49.20 49.51 48.77 49.09 3,263,121 -0.35(-0.71%)
Jan 22, 2014 49.67 49.86 49.26 49.44 1,624,387 -0.21(-0.42%)
Jan 21, 2014 48.77 49.66 48.77 49.65 2,101,444 +1.16(+2.39%)
Jan 17, 2014 48.48 48.49 48.49 48.49 1,179,600 +0.14(+0.29%)
Jan 16, 2014 47.99 48.59 47.97 48.35 876,405 +0.28(+0.58%)
Jan 15, 2014 48.04 48.23 47.69 48.07 755,887 +0.03(+0.06%)
Jan 14, 2014 47.64 48.25 47.50 48.04 1,220,885 +0.61(+1.29%)
Jan 13, 2014 48.24 48.29 47.35 47.43 1,207,089 -1.00(-2.06%)
Jan 10, 2014 47.99 48.44 47.99 48.43 673,947 +0.46(+0.96%)
Jan 09, 2014 47.76 48.10 47.66 47.97 929,523 +0.25(+0.52%)
Jan 08, 2014 48.01 48.16 47.28 47.72 2,348,960 -0.38(-0.79%)
Jan 07, 2014 47.83 48.36 47.70 48.10 1,261,671 +0.38(+0.80%)
Jan 06, 2014 47.79 47.93 47.45 47.72 932,903 +0.12(+0.25%)
Jan 03, 2014 47.89 48.05 47.35 47.60 992,912 -0.07(-0.15%)
Jan 02, 2014 48.86 48.93 47.48 47.67 1,181,674 -1.05(-2.16%)
Dec 31, 2013 48.88 48.72 48.72 48.72 595,900 -0.12(-0.25%)
Dec 30, 2013 48.79 49.15 48.79 48.84 574,532 +0.04(+0.08%)
Dec 27, 2013 48.77 48.91 48.54 48.80 380,381 +0.21(+0.43%)
Dec 26, 2013 48.49 48.65 48.33 48.59 303,639 +0.09(+0.19%)
Dec 24, 2013 48.17 48.60 48.17 48.50 285,892 +0.31(+0.64%)
Dec 23, 2013 48.57 48.61 48.04 48.19 518,673 -0.23(-0.48%)
Dec 20, 2013 47.89 48.45 47.89 48.42 1,509,114 +0.62(+1.30%)
Dec 19, 2013 48.19 48.26 47.57 47.80 940,780 -0.42(-0.87%)
Dec 18, 2013 47.37 48.22 47.16 48.22 1,291,991 +0.87(+1.84%)
Dec 17, 2013 47.58 47.72 47.05 47.35 1,045,040 -0.40(-0.84%)
Dec 16, 2013 47.64 47.95 47.64 47.75 1,460,592 +0.17(+0.36%)
Dec 13, 2013 47.70 47.95 47.55 47.58 986,184 +0.28(+0.59%)
Dec 12, 2013 47.93 48.00 47.17 47.30 1,656,677 -1.01(-2.09%)
Dec 11, 2013 48.54 48.82 48.31 48.31 1,305,927 -0.08(-0.17%)
Dec 10, 2013 48.60 48.72 48.20 48.39 879,238 -0.35(-0.72%)
Dec 09, 2013 48.98 48.99 48.54 48.74 926,239 -0.26(-0.53%)
Dec 06, 2013 48.52 49.02 48.52 49.00 705,835 +0.79(+1.64%)
Dec 05, 2013 48.50 48.56 48.16 48.21 1,305,735 -0.42(-0.86%)
Dec 04, 2013 47.95 48.67 47.79 48.63 813,641 +0.52(+1.08%)
Dec 03, 2013 47.73 48.13 47.44 48.11 1,855,947 +0.37(+0.78%)
Dec 02, 2013 48.47 48.47 47.31 47.74 1,420,709 -0.52(-1.08%)
Nov 29, 2013 48.46 48.79 48.22 48.26 559,487 -0.21(-0.43%)
Nov 27, 2013 48.23 48.57 48.08 48.47 492,936 +0.28(+0.58%)
Nov 26, 2013 48.50 48.60 47.98 48.19 925,735 -0.30(-0.62%)
Nov 25, 2013 49.10 49.11 48.42 48.49 1,063,416 -0.45(-0.92%)
Nov 22, 2013 49.14 49.23 48.87 48.94 890,368 -0.23(-0.47%)
Nov 21, 2013 48.58 49.22 48.55 49.17 787,352 +0.76(+1.57%)
Nov 20, 2013 48.54 49.01 48.36 48.41 803,500 -0.04(-0.08%)
Nov 19, 2013 48.52 48.73 48.41 48.45 1,117,576 -0.21(-0.43%)
Nov 18, 2013 48.66 48.85 48.20 48.66 1,176,142 +0.10(+0.21%)
Nov 15, 2013 48.74 48.87 48.22 48.56 891,097 -0.19(-0.39%)
Nov 14, 2013 48.23 48.92 48.13 48.75 836,389 +0.81(+1.69%)
Nov 12, 2013 47.76 47.99 47.47 47.94 1,095,393 +0.03(+0.06%)
Nov 11, 2013 47.83 47.98 47.69 47.91 915,751 +0.00(+0.00%)
Nov 08, 2013 47.36 47.93 47.00 47.91 1,055,190 +0.58(+1.23%)
Nov 07, 2013 47.86 47.94 47.30 47.33 964,297 -0.43(-0.90%)
Nov 06, 2013 47.29 47.93 47.18 47.76 1,135,818 +0.48(+1.02%)
Nov 05, 2013 47.08 47.46 46.98 47.28 869,289 +0.10(+0.21%)
Nov 04, 2013 47.34 47.54 46.98 47.18 848,326 -0.25(-0.53%)
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.