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 (%)
May 29, 2015 76.86 77.09 76.25 76.64 883,888 -0.35(-0.45%)
May 28, 2015 77.14 77.51 76.64 76.99 900,897 -0.38(-0.49%)
May 27, 2015 76.66 77.46 76.48 77.37 824,762 +0.93(+1.22%)
May 26, 2015 76.98 77.20 76.34 76.44 1,069,830 -0.62(-0.80%)
May 22, 2015 77.61 77.06 77.06 77.06 977,900 -0.63(-0.81%)
May 21, 2015 77.46 77.84 77.07 77.69 844,235 +0.29(+0.37%)
May 20, 2015 77.59 77.91 77.40 77.40 1,075,419 -0.08(-0.10%)
May 19, 2015 77.34 77.94 77.13 77.48 1,576,874 +0.13(+0.17%)
May 18, 2015 77.32 77.75 77.31 77.35 856,725 -0.06(-0.08%)
May 15, 2015 77.63 78.47 77.17 77.41 1,670,880 -0.25(-0.32%)
May 14, 2015 77.35 77.91 77.18 77.66 993,916 +0.65(+0.84%)
May 13, 2015 75.93 77.08 75.93 77.01 1,976,368 +1.25(+1.65%)
May 12, 2015 75.96 75.98 75.30 75.76 802,047 -0.61(-0.80%)
May 11, 2015 76.25 77.33 76.25 76.37 830,200 -0.14(-0.18%)
May 08, 2015 76.37 76.90 76.16 76.51 818,422 +0.76(+1.00%)
May 07, 2015 75.80 76.26 75.60 75.75 1,195,487 +0.23(+0.30%)
May 06, 2015 75.85 76.04 75.30 75.52 1,063,878 -0.03(-0.04%)
May 05, 2015 75.86 76.34 75.24 75.55 790,551 -0.62(-0.81%)
May 04, 2015 75.81 76.29 75.69 76.17 781,365 +0.20(+0.26%)
May 01, 2015 74.83 75.99 74.72 75.97 1,470,304 +1.39(+1.86%)
Apr 30, 2015 75.18 75.56 74.23 74.58 1,467,659 -0.72(-0.96%)
Apr 29, 2015 76.22 76.27 74.77 75.30 1,896,679 -0.95(-1.25%)
Apr 28, 2015 77.14 77.61 76.08 76.25 1,771,945 -0.99(-1.28%)
Apr 27, 2015 79.17 79.17 77.06 77.24 1,204,477 -1.62(-2.05%)
Apr 24, 2015 79.19 79.74 78.67 78.86 1,273,778 -0.09(-0.11%)
Apr 23, 2015 79.60 79.98 78.27 78.95 1,884,365 +0.14(+0.18%)
Apr 22, 2015 79.52 79.59 78.07 78.81 1,436,836 -0.38(-0.48%)
Apr 21, 2015 78.15 79.44 78.12 79.19 1,862,795 +1.40(+1.80%)
Apr 20, 2015 77.20 78.43 77.16 77.79 919,004 +0.81(+1.05%)
Apr 17, 2015 77.90 78.07 76.67 76.98 1,026,633 -1.38(-1.76%)
Apr 16, 2015 78.15 78.59 77.90 78.36 976,909 +0.34(+0.44%)
Apr 15, 2015 78.45 79.04 77.81 78.02 1,321,501 -0.13(-0.17%)
Apr 14, 2015 77.99 78.40 77.60 78.15 1,159,394 +0.05(+0.06%)
Apr 13, 2015 78.72 78.89 78.08 78.10 861,536 -0.62(-0.79%)
Apr 10, 2015 79.19 79.38 78.56 78.72 1,354,947 -0.30(-0.38%)
Apr 09, 2015 78.88 79.28 78.64 79.02 1,348,705 +0.20(+0.25%)
Apr 08, 2015 79.29 79.51 78.49 78.82 1,546,291 -0.51(-0.64%)
Apr 07, 2015 79.09 79.56 79.02 79.33 2,187,524 +0.65(+0.83%)
Apr 06, 2015 78.00 79.67 77.77 78.68 1,982,227 +0.56(+0.72%)
Apr 02, 2015 78.55 78.12 78.12 78.12 1,880,500 -0.38(-0.48%)
Apr 01, 2015 78.61 78.72 77.93 78.50 1,899,098 +0.02(+0.03%)
Mar 31, 2015 79.26 79.80 78.41 78.48 1,910,206 -1.19(-1.49%)
Mar 30, 2015 79.01 79.98 78.53 79.67 1,247,704 +0.75(+0.95%)
Mar 27, 2015 79.50 79.58 78.54 78.92 1,690,484 -0.18(-0.23%)
Mar 26, 2015 77.95 79.44 77.90 79.10 2,312,986 +1.93(+2.50%)
Mar 25, 2015 78.02 78.23 77.16 77.17 1,464,221 -0.44(-0.57%)
Mar 24, 2015 77.37 78.11 77.27 77.61 1,228,204 +0.21(+0.27%)
Mar 23, 2015 77.00 77.65 77.00 77.40 1,463,319 +0.37(+0.48%)
Mar 20, 2015 76.48 77.07 76.18 77.03 1,826,137 +0.92(+1.21%)
Mar 19, 2015 76.37 76.84 75.72 76.11 1,006,930 -0.54(-0.70%)
Mar 18, 2015 75.71 77.01 74.84 76.65 1,458,311 +0.91(+1.20%)
Mar 17, 2015 76.77 76.99 75.48 75.74 1,562,849 -1.53(-1.98%)
Mar 16, 2015 76.91 77.68 76.83 77.27 1,523,060 +0.58(+0.76%)
Mar 13, 2015 77.23 77.49 76.45 76.69 1,126,158 -0.87(-1.12%)
Mar 12, 2015 76.75 77.61 76.75 77.56 864,345 +0.69(+0.90%)
Mar 11, 2015 78.10 78.10 76.78 76.87 898,557 -1.08(-1.39%)
Mar 10, 2015 78.08 78.48 77.89 77.95 1,061,164 -0.84(-1.07%)
Mar 09, 2015 78.38 79.05 78.16 78.79 1,101,875 +0.44(+0.56%)
Mar 06, 2015 78.80 78.80 78.09 78.35 2,182,181 -0.55(-0.70%)
Mar 05, 2015 78.33 79.05 78.07 78.90 1,376,737 +0.88(+1.13%)
Mar 04, 2015 78.97 78.99 77.66 78.02 1,826,464 -0.97(-1.23%)
Mar 03, 2015 79.26 79.31 78.58 78.99 1,048,392 -0.21(-0.27%)
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.