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 (%)
Nov 30, 2015 90.59 90.95 89.65 89.75 1,813,156 -0.82(-0.91%)
Nov 27, 2015 89.73 90.69 89.21 90.57 639,429 +0.78(+0.87%)
Nov 25, 2015 89.39 89.79 89.79 89.79 1,033,700 +0.35(+0.39%)
Nov 24, 2015 88.50 89.76 88.27 89.44 1,219,555 +0.30(+0.34%)
Nov 23, 2015 88.32 89.53 88.10 89.14 1,057,822 +1.26(+1.43%)
Nov 20, 2015 89.73 90.00 87.82 87.88 1,320,080 -1.44(-1.61%)
Nov 19, 2015 89.04 89.91 89.02 89.32 959,280 +0.55(+0.62%)
Nov 18, 2015 87.25 88.85 87.08 88.77 856,605 +1.61(+1.85%)
Nov 17, 2015 87.95 88.35 86.93 87.16 732,495 -0.86(-0.98%)
Nov 16, 2015 86.86 88.06 86.73 88.02 909,412 +1.16(+1.34%)
Nov 13, 2015 86.91 88.00 86.60 86.86 1,043,899 +0.04(+0.05%)
Nov 12, 2015 88.17 88.43 86.79 86.82 1,117,516 -1.66(-1.88%)
Nov 11, 2015 87.46 89.24 87.36 88.48 1,670,555 +1.34(+1.54%)
Nov 10, 2015 85.90 87.59 85.87 87.14 1,466,677 +1.24(+1.44%)
Nov 09, 2015 86.22 86.30 85.50 85.90 1,465,007 -0.36(-0.42%)
Nov 06, 2015 87.43 87.70 86.04 86.26 2,199,672 -1.44(-1.64%)
Nov 05, 2015 88.38 88.39 87.49 87.70 1,453,137 -0.48(-0.54%)
Nov 04, 2015 88.48 88.48 87.81 88.18 907,462 -0.05(-0.06%)
Nov 03, 2015 88.80 88.87 88.12 88.23 1,757,961 -0.91(-1.02%)
Nov 02, 2015 89.82 89.84 88.96 89.14 1,386,661 -0.23(-0.26%)
Oct 30, 2015 90.03 90.44 89.37 89.37 1,222,060 -0.71(-0.79%)
Oct 29, 2015 90.57 90.71 89.94 90.08 952,928 -0.85(-0.93%)
Oct 28, 2015 90.82 90.95 89.92 90.93 1,008,866 +0.44(+0.49%)
Oct 27, 2015 90.05 90.52 89.70 90.49 1,541,020 +0.61(+0.68%)
Oct 26, 2015 90.00 90.00 89.44 89.88 979,497 -0.01(-0.01%)
Oct 23, 2015 90.19 90.81 89.20 89.89 2,293,085 +0.29(+0.32%)
Oct 22, 2015 85.64 90.12 85.64 89.60 2,486,832 +4.78(+5.64%)
Oct 21, 2015 84.78 85.68 84.65 84.82 1,506,638 +0.09(+0.11%)
Oct 20, 2015 84.79 85.70 84.58 84.73 1,200,318 -0.17(-0.20%)
Oct 19, 2015 84.13 84.97 83.82 84.90 993,757 +0.77(+0.92%)
Oct 16, 2015 83.06 84.15 82.99 84.13 1,068,724 +1.15(+1.39%)
Oct 15, 2015 83.42 83.53 82.45 82.98 867,779 +0.18(+0.22%)
Oct 14, 2015 83.52 83.64 82.64 82.80 951,820 -0.80(-0.96%)
Oct 13, 2015 83.84 84.01 83.30 83.60 1,153,410 -0.43(-0.51%)
Oct 12, 2015 83.69 84.30 83.61 84.03 975,787 +0.33(+0.39%)
Oct 09, 2015 83.42 84.17 83.37 83.70 1,146,142 +0.10(+0.12%)
Oct 08, 2015 82.94 83.79 82.49 83.60 1,056,649 +0.49(+0.59%)
Oct 07, 2015 82.04 83.11 81.84 83.11 1,533,055 +1.15(+1.40%)
Oct 06, 2015 82.77 83.28 81.90 81.96 1,219,857 -0.61(-0.74%)
Oct 05, 2015 80.44 82.69 80.44 82.57 1,659,680 +3.00(+3.77%)
Oct 02, 2015 78.49 79.67 78.01 79.57 1,031,041 +0.35(+0.44%)
Oct 01, 2015 78.95 79.32 78.40 79.22 1,149,905 +0.17(+0.22%)
Sep 30, 2015 79.07 79.18 78.52 79.05 1,379,423 +0.81(+1.04%)
Sep 29, 2015 77.12 78.43 77.00 78.24 1,727,586 +1.05(+1.36%)
Sep 28, 2015 77.98 78.25 76.80 77.19 1,267,510 -1.02(-1.30%)
Sep 25, 2015 78.48 79.27 78.06 78.21 870,262 +0.39(+0.50%)
Sep 24, 2015 77.30 77.97 77.08 77.82 781,228 +0.19(+0.24%)
Sep 23, 2015 77.18 77.73 76.78 77.63 656,569 +0.37(+0.48%)
Sep 22, 2015 77.27 77.50 76.56 77.26 1,059,005 -0.80(-1.02%)
Sep 21, 2015 77.50 78.22 77.50 78.06 880,668 +0.83(+1.07%)
Sep 18, 2015 77.21 78.13 77.00 77.23 1,453,181 -0.58(-0.75%)
Sep 17, 2015 77.28 78.72 77.11 77.81 789,255 +0.55(+0.71%)
Sep 16, 2015 76.81 77.45 76.81 77.26 971,196 +0.46(+0.60%)
Sep 15, 2015 76.40 77.04 76.04 76.80 1,049,812 +0.60(+0.79%)
Sep 14, 2015 76.43 76.52 75.92 76.20 913,946 -0.25(-0.33%)
Sep 11, 2015 75.65 76.47 75.58 76.45 998,041 +0.50(+0.66%)
Sep 10, 2015 75.76 76.37 75.35 75.95 1,001,251 -0.07(-0.09%)
Sep 09, 2015 78.06 78.23 75.81 76.02 1,297,904 -1.65(-2.12%)
Sep 08, 2015 76.65 77.77 76.53 77.67 1,320,075 +1.90(+2.51%)
Sep 04, 2015 76.19 75.77 75.77 75.77 1,107,200 -1.18(-1.53%)
Sep 03, 2015 76.74 77.50 76.71 76.95 1,116,657 +0.34(+0.44%)
Sep 02, 2015 76.09 76.62 75.66 76.61 1,114,130 +1.20(+1.59%)
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.