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 (%)
Aug 31, 2016 93.18 93.86 92.93 93.70 1,106,963 +0.53(+0.57%)
Aug 30, 2016 93.46 93.71 92.92 93.17 963,289 -0.22(-0.24%)
Aug 29, 2016 93.52 93.78 93.10 93.39 778,316 +0.11(+0.12%)
Aug 26, 2016 93.72 94.28 93.08 93.28 884,933 -0.24(-0.26%)
Aug 25, 2016 93.53 93.88 93.16 93.52 1,188,663 +0.11(+0.12%)
Aug 24, 2016 93.14 94.07 92.81 93.41 1,373,860 -0.06(-0.06%)
Aug 23, 2016 94.46 95.12 92.91 93.47 1,545,163 -1.00(-1.06%)
Aug 22, 2016 94.97 95.18 94.24 94.47 2,013,510 -0.48(-0.51%)
Aug 19, 2016 95.61 95.74 94.41 94.95 1,388,283 -0.69(-0.72%)
Aug 18, 2016 95.69 96.27 95.43 95.64 726,155 -0.25(-0.26%)
Aug 17, 2016 95.34 96.01 94.86 95.89 1,484,339 +0.68(+0.71%)
Aug 16, 2016 96.65 96.96 95.16 95.21 1,433,987 -1.79(-1.85%)
Aug 15, 2016 97.32 97.42 96.92 97.00 699,271 -0.23(-0.24%)
Aug 12, 2016 97.20 97.49 96.87 97.23 655,606 +0.25(+0.26%)
Aug 11, 2016 97.37 97.68 96.65 96.98 944,465 -0.05(-0.05%)
Aug 10, 2016 95.85 97.32 95.70 97.03 1,098,985 +1.13(+1.18%)
Aug 09, 2016 96.03 96.75 95.70 95.90 1,293,780 -0.03(-0.03%)
Aug 08, 2016 96.78 96.78 95.51 95.93 1,110,237 -0.85(-0.88%)
Aug 05, 2016 97.51 98.24 96.43 96.78 1,130,100 -0.41(-0.42%)
Aug 04, 2016 96.71 97.49 96.45 97.19 873,006 +0.53(+0.55%)
Aug 03, 2016 97.37 97.37 96.30 96.66 887,097 -0.35(-0.36%)
Aug 02, 2016 97.78 98.16 96.70 97.01 1,348,452 -0.99(-1.01%)
Aug 01, 2016 98.33 98.45 97.82 98.00 1,309,387 -0.51(-0.52%)
Jul 29, 2016 97.86 98.80 97.86 98.51 980,277 +0.64(+0.65%)
Jul 28, 2016 96.20 98.08 96.20 97.87 1,124,067 +1.67(+1.74%)
Jul 27, 2016 96.74 97.06 94.55 96.20 1,923,704 -0.99(-1.02%)
Jul 26, 2016 97.91 98.08 97.12 97.19 1,040,357 -0.83(-0.85%)
Jul 25, 2016 98.20 98.35 97.20 98.02 897,519 -0.32(-0.33%)
Jul 22, 2016 97.68 98.42 97.57 98.34 671,374 +0.77(+0.79%)
Jul 21, 2016 97.29 97.60 97.07 97.57 791,135 -0.22(-0.22%)
Jul 20, 2016 97.97 98.33 97.33 97.79 1,219,022 -0.07(-0.07%)
Jul 19, 2016 96.67 97.87 96.59 97.86 963,224 +1.24(+1.28%)
Jul 18, 2016 97.19 97.21 96.19 96.62 439,276 -0.39(-0.40%)
Jul 15, 2016 97.09 97.40 96.76 97.01 593,873 +0.06(+0.06%)
Jul 14, 2016 95.94 97.54 95.94 96.95 727,641 -0.26(-0.27%)
Jul 13, 2016 96.71 97.35 96.33 97.21 703,595 +0.40(+0.41%)
Jul 12, 2016 96.22 96.97 96.17 96.81 831,786 +0.27(+0.28%)
Jul 11, 2016 96.68 96.84 96.02 96.54 876,245 -0.59(-0.61%)
Jul 08, 2016 97.25 97.01 97.01 97.13 822,498 +0.12(+0.12%)
Jul 07, 2016 98.03 98.40 96.84 97.01 915,584 -0.73(-0.75%)
Jul 06, 2016 97.52 98.14 96.48 97.74 1,592,937 +0.40(+0.41%)
Jul 05, 2016 95.79 98.07 95.54 97.34 967,749 +1.69(+1.77%)
Jul 01, 2016 97.07 95.65 95.65 95.65 995,600 -0.98(-1.01%)
Jun 30, 2016 94.05 96.65 94.04 96.63 1,500,328 +2.55(+2.71%)
Jun 29, 2016 95.06 95.59 93.61 94.08 1,336,883 -0.65(-0.69%)
Jun 28, 2016 95.64 95.64 93.72 94.73 2,098,708 -1.12(-1.17%)
Jun 27, 2016 91.91 96.28 91.80 95.85 3,621,097 +3.67(+3.98%)
Jun 24, 2016 90.72 92.86 90.18 92.18 1,412,419 -0.39(-0.42%)
Jun 23, 2016 92.51 92.62 92.08 92.57 418,309 +0.46(+0.50%)
Jun 22, 2016 92.55 92.90 92.01 92.11 870,597 -0.26(-0.28%)
Jun 21, 2016 92.38 92.89 92.06 92.37 631,715 +0.40(+0.43%)
Jun 20, 2016 91.93 92.63 91.86 91.97 815,544 +0.60(+0.66%)
Jun 17, 2016 91.97 92.07 90.56 91.37 1,677,751 -1.04(-1.13%)
Jun 16, 2016 91.02 92.47 90.90 92.41 1,201,504 +1.11(+1.22%)
Jun 15, 2016 91.78 92.02 90.98 91.30 983,425 -0.42(-0.46%)
Jun 14, 2016 91.18 91.84 90.23 91.72 1,204,620 +0.09(+0.10%)
Jun 13, 2016 92.28 92.85 91.54 91.63 841,790 -0.59(-0.64%)
Jun 10, 2016 91.59 92.46 91.48 92.22 1,026,044 -0.15(-0.16%)
Jun 09, 2016 91.83 92.49 91.46 92.37 1,079,135 +0.51(+0.56%)
Jun 08, 2016 91.57 91.95 91.00 91.86 848,708 +0.08(+0.09%)
Jun 07, 2016 92.35 92.42 91.69 91.78 881,267 -0.54(-0.58%)
Jun 06, 2016 92.70 92.94 92.14 92.32 560,857 -0.39(-0.42%)
Jun 03, 2016 92.08 92.79 91.93 92.71 657,763 +0.67(+0.73%)
Jun 02, 2016 92.12 92.37 91.80 92.04 669,584 -0.31(-0.34%)
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.