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, 2010 37.68 38.08 37.27 37.39 1,892 -0.48(-1.27%)
Jun 29, 2010 37.86 38.06 37.35 37.87 600 +1.30(+3.55%)
Jun 25, 2010 36.57 37.22 36.39 36.57 3,513,438 -0.61(-1.64%)
Jun 24, 2010 37.09 37.54 36.78 37.18 2,327,126 -0.11(-0.29%)
Jun 23, 2010 37.08 37.69 36.75 37.29 2,498,468 -0.13(-0.35%)
Jun 22, 2010 38.16 38.38 37.36 37.42 4,696,810 -0.72(-1.89%)
Jun 21, 2010 38.25 38.50 37.93 38.14 3,290,582 +0.18(+0.47%)
Jun 18, 2010 37.96 38.37 37.89 37.96 3,541,239 -0.28(-0.73%)
Jun 17, 2010 37.95 38.25 37.63 38.24 2,747,038 +0.22(+0.58%)
Jun 16, 2010 37.65 38.25 37.65 38.02 2,343,968 +0.24(+0.64%)
Jun 15, 2010 37.59 37.91 37.43 37.78 3,446,857 +0.34(+0.91%)
Jun 14, 2010 37.78 37.91 37.34 37.44 3,213,012 +0.15(+0.40%)
Jun 11, 2010 36.59 37.37 36.59 37.29 2,461,815 +0.42(+1.14%)
Jun 10, 2010 36.52 37.13 36.52 36.87 2,936,912 +0.73(+2.02%)
Jun 09, 2010 36.70 36.78 36.01 36.14 2,667,336 -0.40(-1.09%)
Jun 08, 2010 35.88 37.04 35.73 36.54 1,100 +0.69(+1.92%)
Jun 07, 2010 36.29 36.31 35.62 35.85 3,413,907 -0.64(-1.75%)
Jun 04, 2010 36.49 37.22 35.84 36.49 4,469,088 -0.71(-1.91%)
Jun 03, 2010 38.00 38.42 37.07 37.20 4,390,423 -0.74(-1.95%)
Jun 02, 2010 37.71 38.00 37.29 37.94 478 +0.29(+0.77%)
Jun 01, 2010 37.59 38.31 37.21 37.65 2,766,732 -0.21(-0.55%)
May 28, 2010 37.86 38.43 37.78 37.86 2,467,649 -0.31(-0.81%)
May 27, 2010 37.78 38.34 37.57 38.17 3,065,627 +0.88(+2.36%)
May 26, 2010 37.34 37.84 37.22 37.29 100 +0.18(+0.49%)
May 25, 2010 35.94 37.15 35.29 37.11 3,089,505 +0.28(+0.76%)
May 24, 2010 36.62 37.15 36.31 36.83 2,364,431 +0.11(+0.30%)
May 21, 2010 35.66 36.93 35.50 36.72 3,528,560 +0.45(+1.24%)
May 20, 2010 36.44 37.00 36.22 36.27 3,682,270 -1.80(-4.73%)
May 19, 2010 38.01 38.19 37.34 38.07 2,752,507 -0.05(-0.13%)
May 18, 2010 38.23 38.93 38.03 38.12 5,208,683 +0.12(+0.32%)
May 17, 2010 37.28 38.20 37.28 38.00 3,094,742 +0.75(+2.01%)
May 14, 2010 37.25 37.79 36.75 37.25 2,807,135 -0.64(-1.69%)
May 13, 2010 38.50 38.90 37.80 37.89 4,655,161 +0.02(+0.05%)
May 12, 2010 37.40 38.14 36.87 37.87 5,570,659 +1.09(+2.96%)
May 11, 2010 37.28 37.30 36.74 36.78 4,002,056 +0.16(+0.44%)
May 10, 2010 36.38 36.62 36.13 36.62 3,735,220 +0.90(+2.52%)
May 07, 2010 34.49 36.40 34.31 35.72 7,388,396 +1.35(+3.93%)
May 06, 2010 34.00 36.00 33.73 34.37 9,008,772 +1.09(+3.28%)
May 05, 2010 34.17 34.55 33.15 33.28 3,410,824 +0.05(+0.15%)
May 04, 2010 34.06 34.10 33.02 33.23 2,987,697 -0.96(-2.81%)
May 03, 2010 33.91 34.54 33.63 34.19 2,441,951 +1.46(+4.46%)
Apr 30, 2010 34.27 34.44 32.69 32.73 4,313,468 -1.62(-4.72%)
Apr 29, 2010 33.59 34.35 33.51 34.35 1,949,383 +0.84(+2.51%)
Apr 28, 2010 33.27 33.58 33.01 33.51 1,807,297 +0.29(+0.87%)
Apr 27, 2010 33.90 33.90 33.13 33.22 1,779,508 -0.82(-2.41%)
Apr 26, 2010 33.74 34.20 33.65 34.04 3,043,811 +0.45(+1.34%)
Apr 23, 2010 33.49 33.77 33.20 33.59 1,052,768 +0.19(+0.57%)
Apr 22, 2010 33.62 33.72 33.06 33.40 1,878,316 -0.39(-1.15%)
Apr 21, 2010 34.05 34.36 33.67 33.79 11,025 -0.22(-0.65%)
Apr 20, 2010 34.20 34.29 33.85 34.01 1,165,224 -0.08(-0.23%)
Apr 19, 2010 33.98 34.20 33.64 34.09 1,610,440 +0.06(+0.18%)
Apr 16, 2010 34.05 34.40 33.88 34.03 2,400,101 -0.20(-0.58%)
Apr 15, 2010 34.64 34.69 34.05 34.23 3,100,411 -0.52(-1.50%)
Apr 14, 2010 34.90 35.12 34.68 34.75 2,084,409 -0.12(-0.34%)
Apr 13, 2010 35.09 35.11 34.77 34.87 1,454,579 -0.15(-0.43%)
Apr 12, 2010 35.24 35.28 34.88 35.02 1,434,075 -0.13(-0.37%)
Apr 09, 2010 35.23 35.23 34.89 35.15 1,775,557 -0.07(-0.20%)
Apr 08, 2010 34.89 35.48 34.66 35.22 1,994,707 +0.27(+0.77%)
Apr 07, 2010 35.52 35.52 34.95 34.95 2,277,329 -0.50(-1.41%)
Apr 06, 2010 35.29 35.59 35.19 35.45 1,820,345 -0.18(-0.51%)
Apr 05, 2010 35.69 35.93 35.38 35.63 2,168,491 +0.15(+0.42%)
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.