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 31, 2012 41.57 41.57 41.11 41.26 2,575,092 +0.17(+0.41%)
May 30, 2012 40.97 41.23 40.80 41.09 2,172,276 -0.01(-0.02%)
May 29, 2012 41.21 41.21 40.74 41.10 1,828,803 +0.01(+0.02%)
May 25, 2012 40.71 41.27 40.62 41.09 1,696,392 +0.33(+0.81%)
May 24, 2012 41.14 41.31 40.57 40.76 2,326,501 -0.36(-0.88%)
May 23, 2012 40.75 41.15 40.59 41.12 1,716,429 +0.21(+0.51%)
May 22, 2012 40.70 41.22 40.50 40.91 2,049,578 +0.34(+0.84%)
May 21, 2012 40.36 40.61 40.22 40.57 1,938,437 +0.32(+0.80%)
May 18, 2012 40.94 40.94 40.13 40.25 2,824,335 -0.58(-1.42%)
May 17, 2012 41.15 41.20 40.82 40.83 2,164,994 -0.26(-0.63%)
May 16, 2012 40.48 41.34 40.24 41.09 2,833,968 +0.66(+1.63%)
May 15, 2012 40.73 40.75 40.33 40.43 2,119,949 -0.38(-0.93%)
May 14, 2012 40.67 40.84 40.35 40.81 1,833,912 -0.14(-0.34%)
May 11, 2012 41.00 41.31 40.91 40.95 1,353,718 -0.23(-0.56%)
May 10, 2012 41.06 41.35 40.76 41.18 1,915,366 +0.23(+0.56%)
May 09, 2012 40.33 41.20 40.28 40.95 2,531,807 +0.36(+0.89%)
May 08, 2012 39.73 40.77 39.65 40.59 3,331,439 +0.77(+1.93%)
May 07, 2012 39.96 40.23 39.59 39.82 2,877,918 -0.10(-0.25%)
May 04, 2012 40.10 40.39 39.92 39.92 1,967,295 -0.19(-0.47%)
May 03, 2012 41.17 41.40 40.01 40.11 4,329,708 -1.21(-2.93%)
May 02, 2012 40.50 42.05 40.33 41.32 3,512,472 +0.80(+1.97%)
May 01, 2012 40.46 40.68 40.21 40.52 1,377,602 -0.06(-0.15%)
Apr 30, 2012 39.64 41.03 39.64 40.58 4,467,066 +0.87(+2.19%)
Apr 27, 2012 39.86 39.94 39.43 39.71 1,715,136 +0.00(+0.00%)
Apr 26, 2012 39.78 39.98 39.47 39.71 2,731,135 +0.40(+1.02%)
Apr 25, 2012 39.49 39.66 38.25 39.31 5,330,951 -1.01(-2.50%)
Apr 24, 2012 40.00 40.59 39.98 40.32 2,150,540 +0.36(+0.90%)
Apr 23, 2012 40.25 40.26 39.89 39.96 2,129,495 -0.63(-1.55%)
Apr 20, 2012 40.56 40.70 40.51 40.59 1,474,743 +0.09(+0.22%)
Apr 19, 2012 40.44 40.70 40.38 40.50 1,743,280 +0.11(+0.27%)
Apr 18, 2012 40.00 40.44 39.90 40.39 1,921,476 +0.31(+0.77%)
Apr 17, 2012 39.63 40.21 39.45 40.08 1,695,028 +0.72(+1.83%)
Apr 16, 2012 39.26 39.54 39.07 39.36 1,863,237 +0.10(+0.25%)
Apr 13, 2012 39.08 39.76 39.08 39.26 3,625,127 +0.12(+0.31%)
Apr 12, 2012 39.40 39.41 38.76 39.14 1,519,711 -0.33(-0.84%)
Apr 11, 2012 39.54 39.63 39.33 39.47 1,391,022 +0.19(+0.48%)
Apr 10, 2012 39.77 39.79 39.28 39.28 2,386,856 -0.49(-1.23%)
Apr 09, 2012 40.29 40.29 39.55 39.77 1,854,796 -0.77(-1.90%)
Apr 05, 2012 40.15 40.55 39.85 40.54 2,216,836 +0.24(+0.60%)
Apr 04, 2012 40.35 40.43 40.17 40.30 1,943,215 -0.16(-0.40%)
Apr 03, 2012 40.64 40.64 40.24 40.46 2,090,989 -0.16(-0.39%)
Apr 02, 2012 40.23 40.62 40.13 40.62 2,448,828 +0.41(+1.02%)
Mar 30, 2012 39.89 40.26 39.76 40.21 3,485,729 +0.46(+1.16%)
Mar 29, 2012 38.59 39.75 38.52 39.75 2,388,185 +1.06(+2.74%)
Mar 28, 2012 38.62 38.81 38.44 38.69 1,816,519 +0.12(+0.31%)
Mar 27, 2012 38.73 38.88 38.55 38.57 1,407,530 -0.19(-0.49%)
Mar 26, 2012 38.94 39.37 38.67 38.76 1,938,274 -0.01(-0.03%)
Mar 23, 2012 39.02 39.05 38.55 38.77 1,528,016 -0.18(-0.46%)
Mar 22, 2012 38.33 38.96 38.20 38.95 1,842,641 +0.35(+0.91%)
Mar 21, 2012 38.39 38.65 38.35 38.60 1,454,844 +0.22(+0.57%)
Mar 20, 2012 38.38 38.66 38.38 38.38 1,437,731 -0.28(-0.72%)
Mar 19, 2012 38.43 38.77 38.32 38.66 1,210,698 +0.11(+0.29%)
Mar 16, 2012 38.48 38.58 38.10 38.55 2,744,045 +0.10(+0.26%)
Mar 15, 2012 38.34 38.56 37.95 38.45 1,730,968 -0.20(-0.52%)
Mar 14, 2012 38.94 39.09 38.58 38.65 2,313,005 -0.28(-0.72%)
Mar 13, 2012 38.76 39.00 38.60 38.93 1,502,631 +0.40(+1.04%)
Mar 12, 2012 38.20 38.66 37.91 38.53 4,494,218 +0.44(+1.16%)
Mar 09, 2012 37.79 38.15 37.62 38.09 4,157,478 +0.39(+1.03%)
Mar 08, 2012 37.90 38.00 37.60 37.70 4,386,430 +0.02(+0.05%)
Mar 07, 2012 37.86 37.95 37.44 37.68 1,587,803 -0.18(-0.48%)
Mar 06, 2012 37.71 38.00 37.70 37.86 2,318,456 +0.00(+0.00%)
Mar 05, 2012 37.80 37.89 37.36 37.86 2,337,751 +0.06(+0.16%)
Mar 02, 2012 38.18 38.18 37.57 37.80 1,955,173 -0.34(-0.89%)
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.