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, 2014 64.23 64.51 63.87 64.31 1,116,612 +0.22(+0.34%)
Sep 29, 2014 63.70 64.12 63.52 64.09 1,295,254 +0.04(+0.06%)
Sep 26, 2014 63.91 64.18 63.42 64.05 1,216,354 +0.10(+0.16%)
Sep 25, 2014 64.62 64.62 63.75 63.95 1,055,066 -0.99(-1.52%)
Sep 24, 2014 63.97 64.99 63.96 64.94 1,411,279 +1.14(+1.79%)
Sep 23, 2014 65.07 65.17 63.79 63.80 1,907,618 -1.52(-2.33%)
Sep 22, 2014 64.10 65.43 64.08 65.32 2,422,780 +1.15(+1.79%)
Sep 19, 2014 63.51 64.54 63.25 64.17 2,216,687 +0.81(+1.28%)
Sep 18, 2014 63.09 63.54 62.98 63.36 864,548 +0.23(+0.36%)
Sep 17, 2014 63.57 63.72 63.02 63.13 1,076,534 -0.38(-0.60%)
Sep 16, 2014 62.56 63.69 62.42 63.51 1,753,324 +0.99(+1.58%)
Sep 15, 2014 62.06 62.69 61.76 62.52 1,092,778 +0.64(+1.03%)
Sep 12, 2014 62.65 62.70 61.80 61.88 1,187,491 -0.92(-1.46%)
Sep 11, 2014 62.21 62.84 62.16 62.80 1,118,861 +0.09(+0.14%)
Sep 10, 2014 62.37 62.80 62.37 62.71 969,778 +0.46(+0.74%)
Sep 09, 2014 62.38 62.48 61.90 62.25 1,402,670 -0.06(-0.10%)
Sep 08, 2014 62.18 62.41 62.01 62.31 1,083,581 +0.08(+0.13%)
Sep 05, 2014 62.54 62.65 62.06 62.23 1,209,667 -0.36(-0.58%)
Sep 04, 2014 63.41 63.67 62.53 62.59 1,780,999 -0.88(-1.39%)
Sep 03, 2014 63.12 63.48 63.10 63.47 1,320,356 +0.44(+0.70%)
Sep 02, 2014 62.82 63.41 62.65 63.03 1,731,749 +0.11(+0.17%)
Aug 29, 2014 62.62 62.92 62.92 62.92 1,572,000 +0.43(+0.69%)
Aug 28, 2014 61.65 62.63 61.59 62.49 1,558,350 +0.67(+1.08%)
Aug 27, 2014 61.08 61.82 60.93 61.82 1,374,204 +0.94(+1.54%)
Aug 26, 2014 61.07 61.60 60.72 60.88 1,389,982 -0.08(-0.13%)
Aug 25, 2014 60.79 61.10 60.59 60.96 1,353,256 +0.48(+0.79%)
Aug 22, 2014 61.28 61.34 60.43 60.48 1,670,996 -0.66(-1.08%)
Aug 21, 2014 61.08 61.67 60.94 61.14 1,069,726 +0.22(+0.36%)
Aug 20, 2014 61.20 61.20 60.82 60.92 868,064 -0.22(-0.36%)
Aug 19, 2014 60.88 61.15 60.74 61.14 1,082,522 +0.31(+0.51%)
Aug 18, 2014 60.86 61.09 60.51 60.83 2,107,429 +0.43(+0.71%)
Aug 15, 2014 60.85 61.10 60.33 60.40 3,480,158 -0.12(-0.20%)
Aug 14, 2014 60.56 60.80 60.33 60.52 1,703,185 +0.10(+0.17%)
Aug 13, 2014 60.67 60.89 60.31 60.42 1,369,311 +0.02(+0.03%)
Aug 12, 2014 60.59 60.75 60.35 60.40 1,471,477 -0.19(-0.31%)
Aug 11, 2014 60.70 60.93 60.50 60.59 2,248,016 +0.19(+0.31%)
Aug 08, 2014 60.09 60.48 59.65 60.40 1,263,492 +0.46(+0.77%)
Aug 07, 2014 60.46 60.66 59.83 59.94 932,359 -0.24(-0.40%)
Aug 06, 2014 59.02 60.20 59.02 60.18 1,476,118 +1.15(+1.95%)
Aug 05, 2014 59.21 59.40 58.87 59.03 1,297,091 -0.03(-0.05%)
Aug 04, 2014 58.91 59.10 58.58 59.06 1,387,524 +0.36(+0.61%)
Aug 01, 2014 58.78 59.66 58.64 58.70 1,647,616 -0.06(-0.10%)
Jul 31, 2014 59.44 59.44 58.65 58.76 1,553,631 -0.93(-1.56%)
Jul 30, 2014 61.05 61.14 59.50 59.69 1,955,980 -1.01(-1.66%)
Jul 29, 2014 61.66 61.84 60.70 60.70 2,015,072 -1.06(-1.72%)
Jul 28, 2014 61.70 61.92 61.30 61.76 1,489,990 +0.20(+0.32%)
Jul 25, 2014 60.98 61.67 60.80 61.56 1,702,614 +0.58(+0.95%)
Jul 24, 2014 59.29 61.52 59.29 60.98 3,696,895 +2.54(+4.35%)
Jul 23, 2014 58.96 59.00 58.35 58.44 1,701,139 -0.23(-0.39%)
Jul 22, 2014 58.84 59.00 58.56 58.67 1,543,778 -0.19(-0.32%)
Jul 21, 2014 59.22 59.25 58.52 58.86 989,164 -0.59(-0.99%)
Jul 18, 2014 59.15 59.46 58.94 59.45 962,703 +0.55(+0.93%)
Jul 17, 2014 59.09 59.58 58.87 58.90 1,169,959 -0.44(-0.74%)
Jul 16, 2014 59.45 59.59 59.04 59.34 1,748,795 -0.04(-0.07%)
Jul 15, 2014 59.32 59.50 59.15 59.38 2,810,561 +0.10(+0.17%)
Jul 14, 2014 59.29 59.65 59.21 59.28 872,216 +0.25(+0.42%)
Jul 11, 2014 58.98 59.15 58.73 59.03 1,316,601 +0.10(+0.17%)
Jul 10, 2014 58.12 59.06 58.07 58.93 1,146,185 +0.38(+0.65%)
Jul 09, 2014 58.63 58.87 58.50 58.55 1,338,390 +0.14(+0.24%)
Jul 08, 2014 58.80 58.87 58.30 58.41 1,710,041 -0.43(-0.73%)
Jul 07, 2014 59.01 59.27 58.80 58.84 1,531,678 -0.23(-0.39%)
Jul 03, 2014 58.99 59.07 59.07 59.07 827,600 +0.09(+0.15%)
Jul 02, 2014 58.97 59.23 58.80 58.98 1,071,603 -0.01(-0.02%)
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.