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, 2016 90.67 90.67 90.67 0 -0.29(-0.32%)
Dec 29, 2016 90.61 91.14 90.60 90.96 512,798 +0.50(+0.55%)
Dec 28, 2016 90.53 90.65 90.15 90.46 890,853 -0.41(-0.45%)
Dec 27, 2016 90.88 91.05 90.48 90.87 591,338 +0.09(+0.10%)
Dec 23, 2016 90.78 90.78 90.78 0 +0.27(+0.30%)
Dec 22, 2016 90.15 90.63 89.64 90.51 1,033,831 +0.21(+0.23%)
Dec 21, 2016 90.59 91.07 90.25 90.30 1,010,986 -0.17(-0.19%)
Dec 20, 2016 90.29 90.63 89.71 90.47 1,193,623 +0.12(+0.13%)
Dec 19, 2016 90.70 90.82 90.03 90.35 990,688 -0.30(-0.33%)
Dec 16, 2016 90.42 90.93 90.13 90.65 2,359,730 +0.13(+0.14%)
Dec 15, 2016 89.60 90.63 89.50 90.52 1,552,221 +0.77(+0.86%)
Dec 14, 2016 90.49 90.67 89.22 89.75 3,400,293 -0.30(-0.33%)
Dec 13, 2016 90.28 90.53 89.79 90.05 1,920,105 -0.28(-0.31%)
Dec 12, 2016 89.82 90.57 89.55 90.33 2,048,851 +0.49(+0.55%)
Dec 09, 2016 87.17 89.94 87.17 89.84 2,374,847 +2.11(+2.41%)
Dec 08, 2016 87.78 88.11 87.36 87.73 1,832,803 -0.82(-0.93%)
Dec 07, 2016 87.09 88.58 87.00 88.55 1,978,805 +1.20(+1.37%)
Dec 06, 2016 86.57 87.37 86.00 87.35 1,533,364 +1.40(+1.63%)
Dec 05, 2016 85.35 85.96 85.17 85.95 1,467,396 +0.82(+0.96%)
Dec 02, 2016 85.39 86.20 84.76 85.13 1,926,530 -0.07(-0.08%)
Dec 01, 2016 86.27 86.44 84.06 85.20 1,799,749 -1.54(-1.78%)
Nov 30, 2016 88.68 89.16 86.57 86.74 4,577,819 -2.71(-3.03%)
Nov 29, 2016 88.85 89.66 88.51 89.45 1,668,061 +0.62(+0.70%)
Nov 28, 2016 88.11 89.02 88.03 88.83 1,328,216 +0.81(+0.92%)
Nov 25, 2016 87.86 88.78 87.50 88.02 828,206 +0.76(+0.87%)
Nov 23, 2016 87.26 87.26 87.26 0 -0.24(-0.27%)
Nov 22, 2016 85.90 87.74 85.58 87.50 2,477,053 +2.25(+2.64%)
Nov 21, 2016 83.48 85.31 83.25 85.25 1,467,087 +1.77(+2.12%)
Nov 18, 2016 82.94 83.66 82.89 83.48 1,416,802 +0.44(+0.53%)
Nov 17, 2016 82.87 83.09 82.39 83.04 1,158,606 +0.18(+0.22%)
Nov 16, 2016 83.38 83.53 82.37 82.86 1,310,615 -0.40(-0.48%)
Nov 15, 2016 82.57 83.48 82.36 83.26 1,359,913 +0.82(+0.99%)
Nov 14, 2016 82.51 82.67 81.55 82.44 1,752,645 +0.06(+0.07%)
Nov 11, 2016 82.77 82.80 81.05 82.38 1,652,116 -0.86(-1.03%)
Nov 10, 2016 85.18 85.18 83.01 83.24 2,097,956 -2.69(-3.13%)
Nov 09, 2016 86.84 87.20 84.50 85.93 1,453,149 -2.62(-2.96%)
Nov 08, 2016 87.53 88.89 87.47 88.55 835,346 +0.85(+0.97%)
Nov 07, 2016 87.12 87.74 87.12 87.70 1,164,505 +1.17(+1.35%)
Nov 04, 2016 86.73 87.13 86.43 86.53 1,100,600 -0.13(-0.15%)
Nov 03, 2016 87.21 87.49 86.48 86.66 880,961 -0.39(-0.45%)
Nov 02, 2016 86.82 87.68 86.82 87.05 858,550 +0.24(+0.28%)
Nov 01, 2016 87.56 87.70 86.57 86.81 1,449,367 -0.98(-1.12%)
Oct 31, 2016 88.26 88.42 87.52 87.79 1,325,542 -0.45(-0.51%)
Oct 28, 2016 87.37 88.45 87.17 88.24 1,654,641 +1.15(+1.32%)
Oct 27, 2016 90.23 90.23 86.63 87.09 2,141,404 -1.52(-1.72%)
Oct 26, 2016 88.46 90.90 88.00 88.61 2,351,624 +0.29(+0.33%)
Oct 25, 2016 88.08 88.41 87.65 88.32 1,540,414 +0.00(+0.00%)
Oct 24, 2016 87.87 88.58 87.76 88.32 1,199,415 +0.46(+0.52%)
Oct 21, 2016 87.00 87.92 86.82 87.86 1,015,594 +0.74(+0.85%)
Oct 20, 2016 88.00 88.36 87.03 87.12 966,890 -0.90(-1.02%)
Oct 19, 2016 87.62 88.29 87.02 88.02 1,235,458 +0.36(+0.41%)
Oct 18, 2016 88.10 88.36 87.64 87.66 752,355 -0.01(-0.01%)
Oct 17, 2016 87.36 87.70 87.01 87.67 1,020,358 +0.55(+0.63%)
Oct 14, 2016 87.36 87.73 87.02 87.12 1,048,542 -0.24(-0.27%)
Oct 13, 2016 86.99 87.64 86.66 87.36 1,250,487 +0.01(+0.01%)
Oct 12, 2016 87.21 87.59 86.84 87.35 1,597,041 +0.21(+0.24%)
Oct 11, 2016 87.73 87.83 86.77 87.14 860,396 -0.65(-0.74%)
Oct 10, 2016 87.61 87.91 87.01 87.79 1,052,673 +0.30(+0.34%)
Oct 07, 2016 88.13 88.24 87.04 87.49 1,251,595 -0.55(-0.62%)
Oct 06, 2016 86.81 88.32 86.71 88.04 1,211,346 +0.92(+1.06%)
Oct 05, 2016 87.03 88.15 86.95 87.12 2,147,715 +0.26(+0.30%)
Oct 04, 2016 88.25 88.88 85.32 86.86 3,466,475 -3.90(-4.30%)
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.