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 (%)
Feb 28, 2017 93.38 94.24 93.29 93.44 1,708,471 +0.15(+0.16%)
Feb 27, 2017 94.45 94.59 93.27 93.29 742,303 -1.50(-1.58%)
Feb 24, 2017 94.76 95.06 94.16 94.79 1,010,175 +0.17(+0.18%)
Feb 23, 2017 94.26 95.09 94.05 94.62 901,091 +0.36(+0.38%)
Feb 22, 2017 94.60 95.15 94.18 94.26 1,534,834 -0.31(-0.33%)
Feb 21, 2017 93.91 94.80 93.57 94.57 967,959 +0.59(+0.63%)
Feb 17, 2017 93.98 93.98 93.98 0 -0.09(-0.10%)
Feb 16, 2017 92.93 94.21 92.90 94.07 1,603,164 +1.25(+1.35%)
Feb 15, 2017 92.50 93.09 91.64 92.82 1,940,080 -0.25(-0.27%)
Feb 14, 2017 90.51 93.72 90.00 93.07 2,085,217 -0.42(-0.45%)
Feb 13, 2017 93.56 94.08 92.73 93.49 1,683,224 -0.07(-0.07%)
Feb 10, 2017 93.20 93.86 92.93 93.56 887,431 +0.38(+0.41%)
Feb 09, 2017 92.78 93.33 91.85 93.18 905,890 +0.40(+0.43%)
Feb 08, 2017 92.40 93.36 92.13 92.78 1,048,985 +0.20(+0.22%)
Feb 07, 2017 91.60 92.76 91.38 92.58 872,073 +1.40(+1.54%)
Feb 06, 2017 91.80 91.80 91.12 91.18 593,062 -0.54(-0.59%)
Feb 03, 2017 92.00 92.54 91.58 91.72 743,457 +0.14(+0.15%)
Feb 02, 2017 90.84 91.78 90.50 91.58 987,974 +1.17(+1.29%)
Feb 01, 2017 91.20 91.22 90.21 90.41 1,000,537 -0.79(-0.87%)
Jan 31, 2017 90.56 91.63 90.33 91.20 1,126,948 +0.51(+0.56%)
Jan 30, 2017 90.17 90.73 89.84 90.69 1,082,001 +0.66(+0.73%)
Jan 27, 2017 90.80 90.87 89.76 90.03 709,010 -0.60(-0.66%)
Jan 26, 2017 91.11 91.44 90.18 90.63 1,216,492 -0.48(-0.53%)
Jan 25, 2017 91.55 91.73 91.02 91.11 1,218,302 -0.34(-0.37%)
Jan 24, 2017 91.21 91.60 90.71 91.45 1,030,576 +0.24(+0.26%)
Jan 23, 2017 90.68 91.26 90.52 91.21 779,512 +0.51(+0.56%)
Jan 20, 2017 90.67 90.92 89.92 90.70 960,857 +0.33(+0.37%)
Jan 19, 2017 90.46 90.63 90.00 90.37 695,240 +0.03(+0.03%)
Jan 18, 2017 90.20 90.72 89.99 90.34 1,526,089 +0.08(+0.09%)
Jan 17, 2017 89.70 90.41 89.60 90.26 1,003,028 +0.72(+0.80%)
Jan 13, 2017 89.54 89.54 89.54 0 +0.05(+0.06%)
Jan 12, 2017 89.77 90.20 89.22 89.49 1,236,087 -0.53(-0.59%)
Jan 11, 2017 89.80 90.70 89.72 90.02 1,714,013 -0.06(-0.07%)
Jan 10, 2017 90.37 90.60 89.72 90.08 1,887,329 -0.46(-0.51%)
Jan 09, 2017 91.69 91.75 90.47 90.54 1,299,249 -0.39(-0.43%)
Jan 06, 2017 91.10 91.28 90.49 90.93 951,606 -0.44(-0.48%)
Jan 05, 2017 91.01 91.69 90.71 91.37 1,157,661 +0.08(+0.09%)
Jan 04, 2017 91.10 91.74 90.96 91.29 940,524 +0.43(+0.47%)
Jan 03, 2017 90.67 91.17 90.40 90.86 933,959 +0.19(+0.21%)
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%)
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.