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 (%)
Jun 30, 2017 91.26 91.70 91.10 91.11 748,902 +0.21(+0.23%)
Jun 29, 2017 91.98 92.02 90.70 90.90 854,033 -1.32(-1.43%)
Jun 28, 2017 92.03 92.79 91.82 92.22 1,197,095 +0.59(+0.64%)
Jun 27, 2017 92.62 92.70 91.39 91.63 895,203 -1.29(-1.39%)
Jun 26, 2017 93.26 93.76 92.68 92.92 1,108,690 +0.01(+0.01%)
Jun 23, 2017 92.25 93.27 92.01 92.91 2,817,197 +0.61(+0.66%)
Jun 22, 2017 94.84 94.97 92.26 92.30 2,252,655 -3.48(-3.63%)
Jun 21, 2017 95.81 96.17 95.21 95.78 1,324,949 -0.28(-0.29%)
Jun 20, 2017 95.51 96.75 95.20 96.06 2,357,786 +0.53(+0.55%)
Jun 19, 2017 93.53 95.71 92.69 95.53 2,439,236 +2.27(+2.43%)
Jun 16, 2017 93.70 93.74 93.08 93.26 1,717,983 -0.52(-0.55%)
Jun 15, 2017 93.34 93.86 92.93 93.78 895,500 +0.04(+0.04%)
Jun 14, 2017 93.43 94.32 93.03 93.74 1,561,550 +0.83(+0.89%)
Jun 13, 2017 92.58 93.14 91.91 92.91 1,059,974 +0.25(+0.27%)
Jun 12, 2017 91.12 92.80 91.12 92.66 1,279,534 +1.26(+1.38%)
Jun 09, 2017 92.04 92.33 91.00 91.40 1,175,430 -0.70(-0.76%)
Jun 08, 2017 93.45 91.57 92.10 1,281,141 -1.40(-1.50%)
Jun 07, 2017 92.62 93.87 92.39 93.50 1,383,248 +1.21(+1.31%)
Jun 06, 2017 92.83 92.83 91.94 92.29 1,149,181 -0.59(-0.64%)
Jun 05, 2017 92.68 93.10 92.22 92.88 689,887 +0.04(+0.04%)
Jun 02, 2017 93.10 93.29 92.40 92.84 1,058,878 -0.09(-0.10%)
Jun 01, 2017 92.93 92.93 91.97 92.93 1,056,700 +0.12(+0.13%)
May 31, 2017 92.83 93.33 92.47 92.81 1,396,774 +0.22(+0.24%)
May 30, 2017 93.05 93.71 92.33 92.59 1,166,648 -0.86(-0.92%)
May 26, 2017 93.24 93.82 93.19 93.45 661,052 +0.15(+0.16%)
May 25, 2017 93.45 93.62 93.09 93.30 885,229 +0.02(+0.02%)
May 24, 2017 92.27 93.62 91.98 93.28 1,064,720 +1.38(+1.50%)
May 23, 2017 91.65 92.47 91.56 91.90 912,139 +0.43(+0.47%)
May 22, 2017 90.92 91.62 90.90 91.47 1,084,174 +0.55(+0.60%)
May 19, 2017 90.70 91.34 90.28 90.92 1,624,437 +0.49(+0.54%)
May 18, 2017 90.46 90.89 89.94 90.43 1,391,381 +0.11(+0.12%)
May 17, 2017 90.97 91.10 90.25 90.32 1,471,213 -0.65(-0.71%)
May 16, 2017 92.31 93.21 90.92 90.97 1,469,588 -0.12(-0.13%)
May 15, 2017 90.36 91.41 90.36 91.09 1,118,298 +0.74(+0.82%)
May 12, 2017 90.60 91.02 90.30 90.35 592,439 -0.55(-0.61%)
May 11, 2017 90.37 90.92 90.08 90.90 1,147,075 +0.43(+0.48%)
May 10, 2017 90.60 90.89 90.35 90.47 981,268 -0.04(-0.04%)
May 09, 2017 91.19 91.26 90.33 90.51 983,768 -0.57(-0.63%)
May 08, 2017 91.10 91.44 90.61 91.08 1,076,322 -0.13(-0.14%)
May 05, 2017 91.16 91.68 91.00 91.21 896,808 +0.00(+0.00%)
May 04, 2017 91.10 91.67 90.90 91.21 1,349,823 +0.38(+0.42%)
May 03, 2017 90.25 90.96 89.88 90.83 1,603,196 +0.60(+0.66%)
May 02, 2017 91.22 91.47 90.14 90.23 1,559,075 -0.65(-0.72%)
May 01, 2017 91.67 91.69 90.78 90.88 1,251,606 -0.77(-0.84%)
Apr 28, 2017 91.89 92.11 91.07 91.65 2,669,756 -0.52(-0.56%)
Apr 27, 2017 93.14 93.46 91.93 92.17 2,749,549 -0.81(-0.87%)
Apr 26, 2017 92.76 94.79 91.50 92.98 4,481,278 -5.43(-5.52%)
Apr 25, 2017 97.94 98.67 97.81 98.41 1,630,318 +0.16(+0.16%)
Apr 24, 2017 98.47 98.74 97.66 98.25 1,288,201 +0.28(+0.29%)
Apr 21, 2017 98.21 98.49 97.93 97.97 1,193,655 -0.12(-0.12%)
Apr 20, 2017 98.38 98.47 98.00 98.09 937,602 -0.33(-0.34%)
Apr 19, 2017 98.88 99.03 98.27 98.42 730,643 -0.46(-0.47%)
Apr 18, 2017 98.18 99.47 97.88 98.88 968,773 +0.73(+0.74%)
Apr 17, 2017 97.42 98.15 97.42 98.15 511,241 +0.94(+0.97%)
Apr 13, 2017 97.21 97.81 97.01 97.21 648,391 -0.07(-0.07%)
Apr 12, 2017 96.72 97.64 96.52 97.28 884,234 +0.16(+0.16%)
Apr 11, 2017 96.99 97.18 96.72 97.12 708,804 +0.03(+0.03%)
Apr 10, 2017 96.70 97.25 96.17 97.09 939,849 +0.54(+0.56%)
Apr 07, 2017 96.34 96.72 96.20 96.55 983,840 +0.31(+0.32%)
Apr 06, 2017 96.52 97.00 96.09 96.24 1,110,591 -0.68(-0.70%)
Apr 05, 2017 97.27 97.58 96.56 96.92 1,450,074 -0.63(-0.65%)
Apr 04, 2017 97.17 97.75 96.81 97.55 816,232 +0.14(+0.14%)
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.