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 30, 2011 39.95 39.98 39.35 39.48 857,561 -0.43(-1.08%)
Dec 29, 2011 39.54 40.06 39.52 39.91 906,777 +0.50(+1.27%)
Dec 28, 2011 39.90 39.94 39.36 39.41 980,553 -0.47(-1.18%)
Dec 27, 2011 39.85 40.06 39.77 39.88 1,270,598 +0.05(+0.13%)
Dec 23, 2011 39.35 39.88 39.20 39.83 885,633 +0.51(+1.30%)
Dec 21, 2011 39.24 39.72 39.16 39.32 1,751,992 +0.08(+0.20%)
Dec 20, 2011 38.79 39.52 38.79 39.24 1,876,888 +0.71(+1.84%)
Dec 19, 2011 38.94 39.15 38.37 38.53 1,788,319 -0.28(-0.72%)
Dec 16, 2011 38.36 39.02 38.25 38.81 3,245,282 +0.61(+1.60%)
Dec 15, 2011 37.69 38.36 37.47 38.20 2,092,885 +0.42(+1.11%)
Dec 14, 2011 37.71 37.93 37.49 37.78 1,514,724 +0.12(+0.32%)
Dec 13, 2011 37.93 38.49 37.59 37.66 1,892,077 -0.12(-0.32%)
Dec 12, 2011 37.79 37.79 37.26 37.78 1,444,046 -0.04(-0.11%)
Dec 09, 2011 37.82 37.97 37.66 37.82 1,252,933 -0.10(-0.26%)
Dec 08, 2011 37.60 38.12 37.60 37.92 1,576,585 +0.19(+0.50%)
Dec 07, 2011 37.56 37.84 37.38 37.73 1,201,407 +0.17(+0.45%)
Dec 06, 2011 37.81 37.90 37.44 37.56 1,301,653 -0.14(-0.37%)
Dec 05, 2011 37.09 37.71 37.08 37.70 1,865,654 +1.01(+2.75%)
Dec 02, 2011 36.82 36.89 36.60 36.69 961,800 +0.05(+0.14%)
Dec 01, 2011 36.61 37.06 36.54 36.64 1,155,413 +0.11(+0.30%)
Nov 30, 2011 36.22 36.82 36.22 36.53 2,167,991 +0.96(+2.70%)
Nov 29, 2011 35.87 36.05 35.48 35.57 2,928,696 -0.13(-0.36%)
Nov 28, 2011 35.43 35.84 35.33 35.70 2,283,310 +0.74(+2.12%)
Nov 25, 2011 34.68 35.23 34.65 34.96 497,347 +0.18(+0.52%)
Nov 23, 2011 35.29 35.32 34.72 34.78 1,472,289 -0.90(-2.52%)
Nov 22, 2011 35.74 35.85 35.48 35.68 1,121,011 -0.15(-0.42%)
Nov 21, 2011 36.30 36.60 35.83 35.83 1,601,697 -0.89(-2.42%)
Nov 18, 2011 36.18 37.02 36.05 36.72 2,885,972 +0.93(+2.60%)
Nov 17, 2011 36.00 36.48 35.55 35.79 1,644,025 -0.28(-0.78%)
Nov 16, 2011 36.49 36.75 36.00 36.07 1,632,992 -0.65(-1.77%)
Nov 15, 2011 36.54 36.86 36.46 36.72 1,177,773 +0.19(+0.52%)
Nov 14, 2011 37.17 37.39 36.45 36.53 1,502,587 -0.66(-1.77%)
Nov 11, 2011 37.64 37.68 37.17 37.19 1,680,481 -0.21(-0.56%)
Nov 10, 2011 36.89 37.42 36.57 37.40 2,266,641 +0.91(+2.49%)
Nov 09, 2011 36.53 36.80 36.20 36.49 1,806,442 -0.59(-1.59%)
Nov 08, 2011 37.39 37.45 36.75 37.08 1,927,423 -0.32(-0.86%)
Nov 07, 2011 37.23 37.47 36.63 37.40 1,917,439 +0.27(+0.73%)
Nov 04, 2011 37.44 37.49 37.03 37.13 1,825,380 -0.59(-1.56%)
Nov 03, 2011 37.31 37.80 37.08 37.72 1,436,683 +0.63(+1.70%)
Nov 02, 2011 37.03 37.57 36.75 37.09 1,521,524 +0.49(+1.34%)
Nov 01, 2011 36.89 37.08 36.44 36.60 2,004,880 -0.85(-2.27%)
Oct 31, 2011 36.99 38.17 36.98 37.45 2,269,942 +0.06(+0.16%)
Oct 28, 2011 37.13 37.64 36.84 37.39 2,746,209 +0.54(+1.47%)
Oct 27, 2011 38.66 38.66 36.59 36.85 4,771,677 -1.06(-2.80%)
Oct 26, 2011 39.75 40.05 37.14 37.91 4,602,183 -1.43(-3.63%)
Oct 25, 2011 39.98 40.24 39.31 39.34 1,855,426 -0.78(-1.94%)
Oct 24, 2011 40.03 40.25 39.99 40.12 1,740,612 +0.04(+0.10%)
Oct 21, 2011 39.92 40.12 39.84 40.08 2,250,473 +0.64(+1.62%)
Oct 20, 2011 39.31 39.54 39.13 39.44 1,073,803 +0.22(+0.56%)
Oct 19, 2011 39.38 39.75 39.15 39.22 1,230,529 -0.26(-0.66%)
Oct 18, 2011 39.12 39.82 38.46 39.48 1,422,744 +0.26(+0.66%)
Oct 17, 2011 39.71 39.82 39.03 39.22 1,297,442 -0.58(-1.46%)
Oct 14, 2011 39.90 40.02 39.64 39.80 1,124,720 +0.10(+0.25%)
Oct 13, 2011 39.42 39.93 39.27 39.70 1,183,990 -0.02(-0.05%)
Oct 12, 2011 39.10 39.81 38.98 39.72 2,249,637 +0.78(+2.00%)
Oct 11, 2011 39.00 39.14 38.74 38.94 1,553,551 -0.30(-0.76%)
Oct 10, 2011 39.10 39.25 38.72 39.24 1,386,367 +0.77(+2.00%)
Oct 07, 2011 38.08 38.83 37.88 38.47 2,037,360 +0.66(+1.75%)
Oct 06, 2011 36.94 37.83 36.94 37.81 1,766,621 +0.79(+2.13%)
Oct 05, 2011 37.52 37.60 36.75 37.02 1,737,686 -0.44(-1.17%)
Oct 04, 2011 36.87 37.52 36.34 37.46 2,079,804 +0.22(+0.59%)
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.