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 31, 2008 16.44 16.44 16.19 16.25 2,694,508 -0.19(-1.16%)
Dec 30, 2008 16.65 16.96 16.36 16.44 2,231,340 -0.22(-1.32%)
Dec 29, 2008 16.90 16.96 16.47 16.66 1,814,414 -0.23(-1.36%)
Dec 26, 2008 16.99 17.00 16.80 16.89 726,622 -0.02(-0.12%)
Dec 24, 2008 16.96 17.05 16.81 16.91 723,173 +0.05(+0.30%)
Dec 23, 2008 16.69 17.11 16.55 16.86 1,841,921 -0.20(-1.17%)
Dec 22, 2008 17.06 17.38 16.70 17.06 2,314,260 +0.10(+0.59%)
Dec 19, 2008 16.92 17.32 16.62 16.96 4,388,899 +0.21(+1.25%)
Dec 18, 2008 16.14 16.96 15.77 16.75 3,003,315 +0.71(+4.43%)
Dec 17, 2008 15.72 16.18 15.63 16.04 2,985,071 -0.07(-0.43%)
Dec 16, 2008 15.94 16.26 15.83 16.11 3,309,135 +0.33(+2.09%)
Dec 15, 2008 15.63 16.14 15.56 15.78 2,950,499 +0.23(+1.48%)
Dec 12, 2008 14.75 15.62 14.43 15.55 3,273,881 +0.30(+1.97%)
Dec 11, 2008 15.31 15.96 15.11 15.25 2,214,973 -0.10(-0.65%)
Dec 10, 2008 14.83 15.52 14.75 15.35 2,122,941 +0.71(+4.85%)
Dec 09, 2008 14.38 14.89 14.03 14.64 2,642,288 +0.20(+1.39%)
Dec 08, 2008 14.96 15.03 14.39 14.44 3,139,204 -0.03(-0.21%)
Dec 05, 2008 13.66 14.60 13.45 14.47 3,482,015 +0.69(+5.01%)
Dec 04, 2008 14.88 14.88 13.70 13.78 2,795,419 -1.28(-8.50%)
Dec 03, 2008 14.79 15.34 14.48 15.06 2,155,411 +0.20(+1.35%)
Dec 02, 2008 15.10 15.22 14.47 14.86 1,855,009 +0.03(+0.20%)
Dec 01, 2008 15.75 16.07 14.80 14.83 2,582,021 -1.31(-8.12%)
Nov 28, 2008 15.92 16.20 15.72 16.14 718,128 -0.08(-0.49%)
Nov 26, 2008 15.60 16.30 15.43 16.22 2,195,251 +0.29(+1.82%)
Nov 25, 2008 16.29 16.70 15.39 15.93 2,864,201 -0.06(-0.38%)
Nov 24, 2008 15.86 16.20 15.09 15.99 2,126,547 +0.42(+2.70%)
Nov 21, 2008 14.98 15.65 14.26 15.57 2,998,489 +0.88(+5.99%)
Nov 20, 2008 16.36 16.47 14.55 14.69 3,045,685 -1.87(-11.29%)
Nov 19, 2008 16.78 17.13 16.53 16.56 3,573,443 -0.07(-0.42%)
Nov 18, 2008 17.16 17.18 16.25 16.63 2,810,523 -0.50(-2.92%)
Nov 17, 2008 17.37 17.78 16.96 17.13 2,338,685 -0.43(-2.45%)
Nov 14, 2008 17.93 18.90 17.52 17.56 4,674,216 -0.63(-3.46%)
Nov 13, 2008 18.98 19.37 17.57 18.19 7,936,844 -2.72(-13.01%)
Nov 12, 2008 21.10 21.78 20.79 20.91 1,503,061 -0.47(-2.20%)
Nov 11, 2008 22.29 22.70 21.22 21.38 1,223,233 -1.39(-6.10%)
Nov 10, 2008 22.99 23.50 22.50 22.77 1,240,190 +0.09(+0.40%)
Nov 07, 2008 22.05 22.88 22.01 22.68 1,320,863 +0.77(+3.51%)
Nov 06, 2008 22.49 22.84 21.63 21.91 1,367,643 -0.58(-2.58%)
Nov 05, 2008 23.40 23.68 22.39 22.49 1,887,109 -0.82(-3.52%)
Nov 04, 2008 22.99 23.84 22.97 23.31 1,568,268 +0.74(+3.28%)
Nov 03, 2008 22.55 23.35 22.33 22.57 1,667,833 -0.33(-1.44%)
Oct 31, 2008 21.89 23.27 21.78 22.90 2,213,918 +0.98(+4.47%)
Oct 30, 2008 22.68 22.80 21.39 21.92 1,814,145 -0.13(-0.59%)
Oct 29, 2008 21.53 22.57 21.20 22.05 1,894,562 +0.37(+1.71%)
Oct 28, 2008 19.55 21.72 19.50 21.68 2,254,337 +2.46(+12.80%)
Oct 27, 2008 19.00 19.61 18.62 19.22 2,442,215 +0.05(+0.26%)
Oct 24, 2008 19.44 20.09 18.98 19.17 3,180,765 -1.07(-5.29%)
Oct 23, 2008 21.00 21.21 19.85 20.24 4,003,770 -0.67(-3.20%)
Oct 22, 2008 21.00 21.56 20.63 20.91 2,260,521 -0.58(-2.70%)
Oct 21, 2008 21.27 22.20 21.05 21.49 1,185,423 -0.04(-0.19%)
Oct 20, 2008 20.61 21.53 20.40 21.53 1,154,685 +0.61(+2.92%)
Oct 17, 2008 20.36 21.28 20.10 20.92 3,075,188 +0.04(+0.19%)
Oct 16, 2008 21.15 21.28 20.10 20.88 3,228,116 -0.21(-1.00%)
Oct 15, 2008 22.64 22.92 20.91 21.09 2,134,131 -1.91(-8.30%)
Oct 14, 2008 24.17 24.23 22.51 23.00 2,988,309 -0.79(-3.32%)
Oct 13, 2008 22.66 23.85 22.19 23.79 3,309,771 +1.27(+5.64%)
Oct 10, 2008 22.38 23.75 21.03 22.52 4,589,034 -0.47(-2.04%)
Oct 09, 2008 23.69 24.00 22.70 22.99 4,917,088 -0.80(-3.36%)
Oct 08, 2008 23.87 24.63 23.34 23.79 6,708,913 -0.15(-0.63%)
Oct 07, 2008 25.25 25.42 23.94 23.94 6,162,631 -0.96(-3.86%)
Oct 06, 2008 24.85 25.01 24.28 24.90 45,280,224 -0.25(-0.99%)
Oct 03, 2008 25.38 25.95 24.93 25.15 5,904,421 -0.21(-0.83%)
Oct 02, 2008 26.09 26.09 25.20 25.36 4,504,398 -0.77(-2.95%)
Oct 01, 2008 26.50 26.70 25.98 26.13 4,700,950 -0.35(-1.32%)
Sep 30, 2008 25.30 26.82 25.30 26.48 10,640,149 +2.20(+9.06%)
Sep 29, 2008 24.93 25.27 23.99 24.28 1,894,040 -1.11(-4.37%)
Sep 26, 2008 23.52 25.49 23.52 25.39 0 +0.92(+3.76%)
Sep 25, 2008 24.38 24.64 24.26 24.47 693,117 +0.03(+0.12%)
Sep 24, 2008 24.50 24.65 24.26 24.44 1,231,176 -0.06(-0.24%)
Sep 23, 2008 24.70 25.00 23.93 24.50 2,014,149 -0.50(-2.00%)
Sep 22, 2008 25.10 25.48 24.84 25.00 913,870 -0.19(-0.75%)
Sep 19, 2008 24.50 25.39 24.40 25.19 0 +0.60(+2.44%)
Sep 18, 2008 25.00 25.10 24.36 24.59 3,114,116 -0.16(-0.65%)
Sep 17, 2008 24.39 25.02 24.39 24.75 4,188,928 -0.30(-1.20%)
Sep 16, 2008 25.01 25.19 24.53 25.05 2,048,949 -0.27(-1.07%)
Sep 15, 2008 26.17 26.17 25.05 25.32 1,467,784 -1.20(-4.52%)
Sep 12, 2008 25.28 26.59 25.28 26.52 2,563,964 +0.85(+3.31%)
Sep 11, 2008 25.07 25.96 24.80 25.67 1,390,182 +0.24(+0.94%)
Sep 10, 2008 25.55 25.87 25.28 25.43 1,395,835 -0.09(-0.35%)
Sep 09, 2008 25.70 25.94 25.50 25.52 1,541,690 -0.09(-0.35%)
Sep 08, 2008 25.55 26.00 25.39 25.61 1,414,140 +0.45(+1.79%)
Sep 05, 2008 24.88 25.24 24.76 25.16 0 +0.01(+0.04%)
Sep 04, 2008 25.37 25.38 24.92 25.15 2,950,729 -0.15(-0.59%)
Sep 03, 2008 25.00 25.30 24.91 25.30 1,610,706 +0.02(+0.08%)
Sep 02, 2008 25.08 25.48 24.59 25.28 1,757,766 +0.57(+2.31%)
Aug 29, 2008 24.46 24.73 24.46 24.71 1,330,190 -0.10(-0.40%)
Aug 28, 2008 24.86 24.88 24.52 24.81 1,380,005 -0.09(-0.36%)
Aug 27, 2008 24.34 24.94 24.10 24.90 1,619,022 +0.75(+3.11%)
Aug 26, 2008 24.30 24.30 23.94 24.15 2,507,687 -0.02(-0.08%)
Aug 25, 2008 24.59 24.65 24.00 24.17 1,409,864 -0.13(-0.53%)
Aug 22, 2008 24.31 24.41 24.08 24.30 1,353,805 +0.28(+1.17%)
Aug 21, 2008 23.91 24.02 23.06 24.02 1,376,836 +0.03(+0.13%)
Aug 20, 2008 23.34 24.32 23.25 23.99 3,635,374 +0.02(+0.08%)
Aug 19, 2008 23.99 24.07 23.43 23.97 2,280,031 +0.09(+0.38%)
Aug 18, 2008 23.67 24.10 23.53 23.88 2,105,563 +0.06(+0.25%)
Aug 15, 2008 23.50 24.03 23.50 23.82 0 +0.57(+2.45%)
Aug 14, 2008 22.75 23.54 22.75 23.25 3,318,941 +0.46(+2.02%)
Aug 13, 2008 22.21 23.77 22.12 22.79 6,515,594 +1.13(+5.22%)
Aug 12, 2008 21.96 22.11 21.49 21.66 3,140,303 -0.32(-1.46%)
Aug 11, 2008 21.89 22.55 21.83 21.98 3,210,102 +0.03(+0.14%)
Aug 08, 2008 21.07 22.05 21.05 21.95 2,200,550 +0.88(+4.18%)
Aug 07, 2008 21.29 21.48 21.05 21.07 1,239,810 +0.00(+0.00%)
Aug 06, 2008 20.98 21.28 20.93 21.07 1,259,921 +0.07(+0.33%)
Aug 05, 2008 20.85 21.11 20.70 21.00 960,394 +0.28(+1.35%)
Aug 04, 2008 20.82 20.86 20.49 20.72 2,325,208 -0.20(-0.96%)
Aug 01, 2008 20.79 21.02 20.60 20.92 1,795,251 +0.25(+1.21%)
Jul 31, 2008 20.35 20.86 20.35 20.67 1,118,943 +0.00(+0.00%)
Jul 30, 2008 20.26 20.71 20.26 20.67 3,516,810 +0.42(+2.07%)
Jul 29, 2008 20.25 20.58 20.17 20.25 2,786,691 +0.07(+0.35%)
Jul 28, 2008 20.09 20.30 20.07 20.18 1,285,089 -0.11(-0.54%)
Jul 25, 2008 20.45 20.74 20.21 20.29 862,735 -0.16(-0.78%)
Jul 24, 2008 20.10 20.61 20.10 20.45 912,291 +0.24(+1.19%)
Jul 23, 2008 20.70 20.70 20.08 20.21 1,757,154 -0.55(-2.65%)
Jul 22, 2008 20.27 20.84 20.15 20.76 1,582,245 +0.20(+0.97%)
Jul 21, 2008 20.60 20.88 20.21 20.56 1,737,613 +0.36(+1.78%)
Jul 18, 2008 20.44 20.48 19.92 20.20 1,702,062 -0.20(-0.98%)
Jul 17, 2008 20.87 20.91 19.37 20.40 3,484,273 -0.63(-3.00%)
Jul 16, 2008 20.86 21.08 20.75 21.03 1,055,574 +0.03(+0.14%)
Jul 15, 2008 21.60 21.73 20.46 21.00 1,486,818 -0.79(-3.63%)
Jul 14, 2008 21.90 22.14 21.40 21.79 1,323,735 +0.15(+0.69%)
Jul 11, 2008 21.42 21.97 21.23 21.64 1,310,877 -0.21(-0.96%)
Jul 10, 2008 21.97 22.02 21.46 21.85 1,238,354 +0.20(+0.92%)
Jul 09, 2008 21.59 21.78 21.51 21.65 1,155,418 +0.15(+0.70%)
Jul 08, 2008 21.15 21.91 21.13 21.50 3,116,108 +0.18(+0.84%)
Jul 07, 2008 21.05 21.57 20.94 21.32 1,491,680 +0.38(+1.81%)
Jul 04, 2008 21.21 21.34 20.54 20.94 1,530,385 +0.00(+0.00%)
Jul 03, 2008 21.21 21.34 20.54 20.94 1,530,385 -0.40(-1.87%)
Jul 02, 2008 20.91 21.49 20.79 21.34 1,593,477 +0.74(+3.59%)
Jul 01, 2008 20.80 20.84 20.03 20.60 3,516,628 -0.38(-1.81%)
Jun 30, 2008 21.58 21.58 20.62 20.98 3,048,004 -0.62(-2.87%)
Jun 27, 2008 22.02 22.08 21.52 21.60 3,328,921 -0.57(-2.57%)
Jun 26, 2008 22.15 22.56 22.07 22.17 2,938,407 -0.37(-1.64%)
Jun 25, 2008 22.33 22.88 22.29 22.54 2,268,041 +0.00(+0.00%)
Jun 24, 2008 23.25 23.25 22.20 22.54 4,845,550 -1.06(-4.49%)
Jun 23, 2008 24.00 24.00 23.56 23.60 1,562,796 -0.40(-1.67%)
Jun 20, 2008 23.35 24.00 23.32 24.00 2,339,498 +0.11(+0.46%)
Jun 19, 2008 23.85 24.01 23.40 23.89 2,262,004 +0.10(+0.42%)
Jun 18, 2008 23.10 24.00 23.06 23.79 1,883,134 +0.33(+1.41%)
Jun 17, 2008 23.72 23.74 23.22 23.46 3,945,095 -0.25(-1.05%)
Jun 16, 2008 24.73 24.77 23.50 23.71 2,799,015 -0.96(-3.89%)
Jun 13, 2008 24.15 24.73 24.03 24.67 2,718,229 +0.49(+2.03%)
Jun 12, 2008 24.77 24.85 24.00 24.18 1,885,825 -0.15(-0.62%)
Jun 11, 2008 24.98 24.98 24.06 24.33 2,352,276 -0.60(-2.41%)
Jun 10, 2008 25.00 25.10 24.85 24.93 3,237,519 -0.04(-0.16%)
Jun 09, 2008 24.80 25.30 24.69 24.97 2,018,343 -0.01(-0.04%)
Jun 06, 2008 25.12 25.37 24.93 24.98 4,040,897 -0.58(-2.27%)
Jun 05, 2008 24.80 26.38 24.70 25.56 10,802,080 +1.66(+6.95%)
Jun 04, 2008 23.95 24.19 23.88 23.90 2,871,138 -0.30(-1.24%)
Jun 03, 2008 23.80 24.25 23.59 24.20 4,636,377 +0.08(+0.33%)
Jun 02, 2008 24.97 25.07 24.11 24.12 2,692,521 -1.06(-4.21%)
May 30, 2008 24.82 25.47 24.77 25.18 5,456,313 +0.23(+0.92%)
May 29, 2008 25.01 25.14 24.85 24.95 6,850,828 -0.26(-1.03%)
May 28, 2008 25.22 25.47 25.05 25.21 5,346,265 -0.17(-0.67%)
May 27, 2008 25.36 25.53 25.12 25.38 1,899,240 -0.04(-0.16%)
May 26, 2008 25.52 25.72 25.26 25.42 0 +0.00(+0.00%)
May 23, 2008 25.52 25.72 25.26 25.42 2,421,087 -0.30(-1.17%)
May 22, 2008 25.14 26.13 25.12 25.72 7,979,958 +0.21(+0.82%)
May 21, 2008 25.37 25.78 25.26 25.51 1,729,068 -0.04(-0.16%)
May 20, 2008 25.70 25.94 25.00 25.55 8,338,029 -0.52(-1.99%)
May 19, 2008 26.15 26.45 25.97 26.07 5,645,014 -0.43(-1.62%)
May 16, 2008 25.86 26.75 25.67 26.50 11,418,172 +0.47(+1.81%)
May 15, 2008 25.75 26.41 25.58 26.03 3,969,288 -0.14(-0.53%)
May 14, 2008 25.50 26.31 24.60 26.17 4,295,515 +0.27(+1.04%)
May 13, 2008 25.38 25.92 25.20 25.90 4,518,734 +0.33(+1.29%)
May 12, 2008 25.11 26.85 25.10 25.57 7,921,758 +0.33(+1.31%)
May 09, 2008 25.10 25.40 24.94 25.24 5,964,213 -0.16(-0.63%)
May 08, 2008 25.58 25.83 24.74 25.40 12,468,341 +0.34(+1.36%)
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.