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, 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%)
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%)
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.