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 (%)
Sep 30, 2009 28.42 28.82 28.00 28.75 2,061,802 +0.20(+0.70%)
Sep 29, 2009 28.34 28.95 28.20 28.55 1,906,874 +0.79(+2.85%)
Sep 28, 2009 27.34 27.86 27.27 27.76 1,232,494 +0.39(+1.42%)
Sep 25, 2009 27.32 27.59 27.20 27.37 1,893,155 +0.05(+0.18%)
Sep 24, 2009 27.39 27.59 27.25 27.32 2,084,422 -0.16(-0.58%)
Sep 23, 2009 27.77 28.02 27.44 27.48 1,995,894 -0.38(-1.36%)
Sep 22, 2009 27.80 27.95 27.53 27.86 1,403,974 +0.05(+0.18%)
Sep 21, 2009 27.81 27.88 27.35 27.81 1,129,332 -0.03(-0.11%)
Sep 18, 2009 27.40 27.95 27.24 27.84 2,399,407 +0.58(+2.13%)
Sep 17, 2009 27.05 27.65 27.00 27.26 2,110,326 +0.24(+0.87%)
Sep 16, 2009 27.23 27.30 26.91 27.02 1,401,199 -0.09(-0.31%)
Sep 15, 2009 27.00 27.19 26.92 27.11 2,424,504 +0.02(+0.07%)
Sep 14, 2009 26.90 27.26 26.90 27.09 2,124,888 +0.03(+0.11%)
Sep 11, 2009 27.36 27.60 26.93 27.06 1,916,772 -0.46(-1.67%)
Sep 10, 2009 27.13 27.55 26.89 27.52 1,284,336 +0.38(+1.40%)
Sep 09, 2009 26.93 27.48 26.74 27.14 1,965,379 +0.02(+0.07%)
Sep 08, 2009 26.99 28.10 26.90 27.12 2,804,059 +0.27(+1.01%)
Sep 04, 2009 26.54 26.89 26.27 26.85 2,059,795 +0.34(+1.28%)
Sep 03, 2009 26.17 26.62 26.14 26.51 2,430,618 +0.30(+1.14%)
Sep 02, 2009 25.94 26.39 25.90 26.21 2,102,425 +0.29(+1.12%)
Sep 01, 2009 26.31 26.62 25.90 25.92 1,662,584 -0.52(-1.97%)
Aug 31, 2009 26.38 26.74 26.18 26.44 2,544,130 -0.09(-0.34%)
Aug 28, 2009 27.13 27.13 26.25 26.53 2,755,236 -0.33(-1.23%)
Aug 27, 2009 26.88 27.25 26.72 26.86 2,093,131 -0.08(-0.30%)
Aug 26, 2009 27.35 27.54 26.78 26.94 2,714,305 -0.45(-1.64%)
Aug 25, 2009 27.65 27.91 27.26 27.39 2,930,543 -0.30(-1.08%)
Aug 24, 2009 27.35 27.83 27.27 27.69 2,571,055 +0.44(+1.61%)
Aug 21, 2009 27.39 27.50 26.92 27.25 2,926,026 +0.35(+1.30%)
Aug 20, 2009 26.01 27.35 26.00 26.90 6,617,844 +0.81(+3.10%)
Aug 19, 2009 25.75 26.19 25.60 26.09 1,923,037 +0.20(+0.77%)
Aug 18, 2009 26.01 26.76 25.81 25.89 2,000,983 +0.29(+1.13%)
Aug 17, 2009 25.20 26.03 25.17 25.60 3,699,394 +0.06(+0.23%)
Aug 14, 2009 25.09 25.64 25.07 25.54 2,159,339 +0.26(+1.03%)
Aug 13, 2009 24.75 25.48 24.27 25.28 5,654,781 +1.76(+7.48%)
Aug 12, 2009 23.66 23.87 23.48 23.52 2,439,250 -0.11(-0.47%)
Aug 11, 2009 23.43 23.89 23.30 23.63 2,344,090 +0.02(+0.08%)
Aug 10, 2009 23.74 23.84 23.35 23.61 1,714,416 -0.09(-0.38%)
Aug 07, 2009 23.88 24.04 23.69 23.70 1,411,498 -0.03(-0.13%)
Aug 06, 2009 24.16 24.18 23.49 23.73 1,337,739 -0.44(-1.82%)
Aug 05, 2009 24.65 24.65 24.07 24.17 1,122,675 -0.32(-1.31%)
Aug 04, 2009 24.55 25.17 24.18 24.49 1,399,456 -0.11(-0.45%)
Aug 03, 2009 24.73 24.73 24.19 24.60 833,724 -0.01(-0.03%)
Jul 31, 2009 24.48 24.78 24.18 24.61 1,380,414 +0.06(+0.24%)
Jul 30, 2009 24.71 25.01 24.54 24.55 1,187,420 -0.04(-0.16%)
Jul 29, 2009 24.18 24.75 23.85 24.59 1,851,045 +0.45(+1.86%)
Jul 28, 2009 24.07 24.31 23.80 24.14 1,069,211 +0.10(+0.42%)
Jul 27, 2009 23.76 24.18 23.65 24.04 713,892 +0.09(+0.38%)
Jul 24, 2009 23.96 24.25 23.65 23.95 184 -0.05(-0.21%)
Jul 23, 2009 23.39 24.05 23.25 24.00 1,648,054 +0.58(+2.48%)
Jul 22, 2009 23.00 23.84 23.00 23.42 1,220,517 +0.14(+0.60%)
Jul 21, 2009 23.65 23.65 23.05 23.28 762,329 -0.22(-0.94%)
Jul 20, 2009 23.56 23.56 23.08 23.50 597,389 +0.07(+0.30%)
Jul 17, 2009 23.27 23.58 23.10 23.43 1,130,806 +0.09(+0.39%)
Jul 16, 2009 23.16 23.73 23.05 23.34 1,012,739 +0.06(+0.26%)
Jul 15, 2009 22.71 23.31 22.61 23.28 1,062,133 +0.71(+3.15%)
Jul 14, 2009 22.11 22.60 21.93 22.57 1,231,547 +0.40(+1.80%)
Jul 13, 2009 21.92 22.28 21.89 22.17 1,847,089 +0.52(+2.40%)
Jul 10, 2009 21.54 21.76 21.26 21.65 1,299,416 -0.03(-0.14%)
Jul 09, 2009 22.27 22.27 21.50 21.68 1,303,169 -0.48(-2.17%)
Jul 08, 2009 22.12 22.46 21.59 22.16 1,951,001 +0.04(+0.18%)
Jul 07, 2009 22.07 22.57 22.07 22.12 1,214,289 -0.18(-0.81%)
Jul 06, 2009 21.98 22.64 21.97 22.30 1,308,692 +0.16(+0.72%)
Jul 02, 2009 21.73 22.29 21.44 22.14 2,005,526 +0.06(+0.27%)
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.