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 (%)
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%)
Jul 01, 2014 58.75 59.44 58.62 58.99 1,723,292 +0.41(+0.70%)
Jun 30, 2014 58.42 58.91 58.16 58.58 1,318,818 +0.33(+0.57%)
Jun 27, 2014 58.46 58.70 57.89 58.25 2,340,222 -0.35(-0.60%)
Jun 26, 2014 58.47 58.92 58.33 58.60 1,260,692 +0.09(+0.15%)
Jun 25, 2014 58.41 58.77 58.33 58.51 1,310,518 -0.05(-0.09%)
Jun 24, 2014 58.52 58.77 58.45 58.56 2,128,263 -0.76(-1.28%)
Jun 23, 2014 59.90 59.94 58.98 59.32 1,568,362 -0.71(-1.18%)
Jun 20, 2014 59.92 60.50 59.86 60.03 1,924,560 -0.14(-0.23%)
Jun 19, 2014 59.65 60.23 59.50 60.17 2,061,388 -0.05(-0.08%)
Jun 18, 2014 58.29 60.27 58.25 60.22 2,185,767 +1.90(+3.26%)
Jun 17, 2014 58.67 58.99 58.00 58.32 1,662,340 -0.38(-0.65%)
Jun 16, 2014 57.74 58.91 57.66 58.70 1,438,763 +0.92(+1.59%)
Jun 13, 2014 57.80 57.94 57.63 57.78 830,373 -0.07(-0.12%)
Jun 12, 2014 57.93 58.05 57.44 57.85 1,403,326 -0.37(-0.64%)
Jun 11, 2014 58.16 58.72 58.16 58.22 1,117,638 -0.20(-0.34%)
Jun 10, 2014 58.15 58.58 57.94 58.42 1,473,191 -0.10(-0.17%)
Jun 06, 2014 58.47 58.65 58.21 58.52 1,031,263 +0.03(+0.05%)
Jun 05, 2014 57.91 58.59 57.62 58.49 1,789,594 +0.43(+0.74%)
Jun 04, 2014 56.93 58.08 56.87 58.06 2,201,886 +1.20(+2.11%)
Jun 03, 2014 57.48 57.53 56.82 56.86 1,997,425 -0.70(-1.22%)
Jun 02, 2014 57.76 57.83 57.25 57.56 1,531,850 -0.14(-0.24%)
May 30, 2014 57.63 58.16 57.54 57.70 1,517,013 -0.15(-0.26%)
May 29, 2014 57.18 57.88 57.14 57.85 823,568 +1.01(+1.78%)
May 28, 2014 56.90 57.26 56.66 56.84 1,642,798 +0.05(+0.09%)
May 27, 2014 56.94 57.07 56.67 56.79 1,372,586 -0.20(-0.35%)
May 23, 2014 57.20 56.99 56.99 56.99 813,500 -0.16(-0.28%)
May 22, 2014 57.23 57.29 56.91 57.15 601,551 -0.12(-0.21%)
May 21, 2014 57.06 57.39 56.92 57.27 939,754 +0.17(+0.30%)
May 20, 2014 57.20 57.62 56.85 57.10 1,044,638 -0.12(-0.21%)
May 19, 2014 57.09 57.26 56.78 57.22 1,009,896 +0.01(+0.02%)
May 16, 2014 56.75 57.25 56.69 57.21 978,121 +0.38(+0.67%)
May 15, 2014 56.98 57.11 56.67 56.83 849,963 -0.41(-0.72%)
May 14, 2014 57.18 57.41 56.98 57.24 1,114,023 +0.01(+0.02%)
May 13, 2014 57.14 57.40 56.98 57.23 1,048,122 +0.08(+0.14%)
May 12, 2014 57.03 57.34 56.84 57.15 900,683 +0.24(+0.42%)
May 09, 2014 56.59 56.91 56.32 56.91 952,358 +0.35(+0.62%)
May 08, 2014 56.61 56.97 56.41 56.56 1,069,450 -0.12(-0.21%)
May 07, 2014 56.42 56.70 56.00 56.68 1,385,799 +0.53(+0.94%)
May 06, 2014 55.72 56.28 55.57 56.15 1,557,153 +0.29(+0.52%)
May 05, 2014 55.72 56.24 55.65 55.86 1,047,629 -0.11(-0.20%)
May 02, 2014 55.48 56.10 55.40 55.97 1,358,966 +0.38(+0.68%)
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.