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 (%)
Jan 31, 2018 119.23 120.49 118.91 119.35 5,963,238 +0.35(+0.29%)
Jan 30, 2018 116.95 119.50 116.85 119.00 5,329,106 +1.93(+1.65%)
Jan 29, 2018 126.58 126.65 116.91 117.07 24,773,742 +21.42(+22.39%)
Jan 26, 2018 95.45 95.92 95.19 95.65 1,156,170 -0.04(-0.04%)
Jan 25, 2018 96.09 96.16 95.44 95.69 1,098,987 -0.27(-0.28%)
Jan 24, 2018 96.73 96.73 95.81 95.96 1,040,295 -0.77(-0.80%)
Jan 23, 2018 96.72 97.24 96.16 96.73 705,129 -0.03(-0.03%)
Jan 22, 2018 96.35 96.80 96.26 96.76 613,173 +0.41(+0.43%)
Jan 19, 2018 95.77 96.99 95.65 96.35 1,117,416 +1.03(+1.08%)
Jan 18, 2018 95.86 95.97 94.86 95.32 1,386,152 -0.58(-0.60%)
Jan 17, 2018 95.39 96.45 95.06 95.90 1,051,136 +0.99(+1.04%)
Jan 16, 2018 95.50 95.64 94.82 94.91 1,462,279 -0.33(-0.35%)
Jan 12, 2018 95.24 95.24 95.24 0 -0.40(-0.42%)
Jan 11, 2018 95.61 96.16 95.38 95.64 950,889 -0.03(-0.03%)
Jan 10, 2018 95.37 95.80 94.61 95.67 1,007,220 +0.15(+0.16%)
Jan 09, 2018 95.77 95.98 95.24 95.52 897,508 -0.16(-0.17%)
Jan 08, 2018 95.62 95.99 95.20 95.68 1,043,874 +0.18(+0.19%)
Jan 05, 2018 95.93 96.00 95.16 95.50 1,036,176 -0.27(-0.28%)
Jan 04, 2018 95.36 96.48 95.36 95.77 1,256,891 +0.45(+0.47%)
Jan 03, 2018 95.18 95.61 94.79 95.32 1,202,261 +0.05(+0.05%)
Jan 02, 2018 97.37 97.37 95.21 95.27 1,763,934 -1.79(-1.84%)
Dec 29, 2017 97.06 97.06 97.06 0 +0.17(+0.18%)
Dec 28, 2017 97.08 97.24 96.52 96.89 902,050 -0.13(-0.13%)
Dec 27, 2017 96.65 97.04 96.33 97.02 647,072 +0.69(+0.72%)
Dec 26, 2017 96.33 96.97 96.05 96.33 788,568 +0.21(+0.22%)
Dec 22, 2017 96.24 96.40 95.67 96.12 867,044 +0.32(+0.33%)
Dec 21, 2017 95.98 96.44 95.73 95.80 1,576,500 -0.18(-0.19%)
Dec 20, 2017 94.34 96.16 94.30 95.98 2,447,799 +1.75(+1.86%)
Dec 19, 2017 94.25 94.79 93.45 94.23 1,788,436 +0.07(+0.07%)
Dec 18, 2017 94.32 95.20 94.07 94.16 1,342,155 +0.24(+0.26%)
Dec 15, 2017 93.50 93.99 93.13 93.92 1,447,223 +0.94(+1.01%)
Dec 14, 2017 93.74 94.00 92.97 92.98 1,244,801 -0.78(-0.83%)
Dec 13, 2017 93.33 94.01 92.74 93.76 1,201,226 -0.40(-0.42%)
Dec 12, 2017 94.16 95.07 93.64 94.16 1,176,396 -0.36(-0.38%)
Dec 11, 2017 94.03 94.55 93.00 94.52 721,569 +0.37(+0.39%)
Dec 08, 2017 94.15 94.18 92.78 94.15 1,036,545 +0.05(+0.05%)
Dec 07, 2017 94.58 94.90 93.45 94.10 1,323,903 -0.85(-0.90%)
Dec 06, 2017 93.53 95.04 93.53 94.95 1,499,596 +1.45(+1.55%)
Dec 05, 2017 93.20 94.15 93.13 93.50 1,731,335 +0.40(+0.43%)
Dec 04, 2017 90.53 93.29 90.33 93.10 1,429,916 +2.84(+3.15%)
Dec 01, 2017 90.37 90.45 88.84 90.26 1,497,234 +0.07(+0.08%)
Nov 30, 2017 89.52 90.35 89.36 90.19 2,154,389 +0.73(+0.82%)
Nov 29, 2017 87.49 89.57 87.27 89.46 1,411,419 +1.84(+2.10%)
Nov 28, 2017 87.15 87.64 86.58 87.62 892,165 +0.71(+0.82%)
Nov 27, 2017 86.73 87.49 86.41 86.91 834,018 +0.35(+0.40%)
Nov 24, 2017 86.72 87.14 86.46 86.56 312,631 +0.16(+0.19%)
Nov 22, 2017 86.92 87.03 85.91 86.40 652,774 -0.63(-0.72%)
Nov 21, 2017 87.31 87.95 86.95 87.03 942,228 -0.20(-0.23%)
Nov 20, 2017 87.28 87.75 86.81 87.23 706,338 -0.03(-0.03%)
Nov 17, 2017 86.81 87.29 86.54 87.26 668,428 +0.14(+0.16%)
Nov 16, 2017 87.55 87.82 87.05 87.12 799,266 -0.21(-0.24%)
Nov 15, 2017 87.81 88.25 87.17 87.33 959,069 -0.49(-0.56%)
Nov 14, 2017 86.91 88.20 86.59 87.82 1,370,090 +0.79(+0.91%)
Nov 13, 2017 86.38 87.46 86.38 87.03 1,145,815 +0.71(+0.82%)
Nov 10, 2017 85.72 86.54 85.50 86.32 767,189 +0.63(+0.74%)
Nov 09, 2017 85.49 86.27 85.22 85.69 791,149 +0.08(+0.09%)
Nov 08, 2017 84.93 85.81 84.46 85.61 1,116,867 +1.13(+1.34%)
Nov 07, 2017 84.26 85.35 84.07 84.48 1,874,792 +0.01(+0.01%)
Nov 06, 2017 85.35 85.36 84.40 84.47 1,477,364 -1.15(-1.34%)
Nov 03, 2017 85.58 86.05 85.42 85.62 1,300,513 +0.28(+0.33%)
Nov 02, 2017 86.04 86.40 84.69 85.34 1,260,982 -0.55(-0.64%)
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.