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, 2008 20.35 20.86 20.35 20.67 1,118,943 +0.00(+0.00%)
Jul 30, 2008 20.26 20.71 20.26 20.67 3,516,810 +0.42(+2.07%)
Jul 29, 2008 20.25 20.58 20.17 20.25 2,786,691 +0.07(+0.35%)
Jul 28, 2008 20.09 20.30 20.07 20.18 1,285,089 -0.11(-0.54%)
Jul 25, 2008 20.45 20.74 20.21 20.29 862,735 -0.16(-0.78%)
Jul 24, 2008 20.10 20.61 20.10 20.45 912,291 +0.24(+1.19%)
Jul 23, 2008 20.70 20.70 20.08 20.21 1,757,154 -0.55(-2.65%)
Jul 22, 2008 20.27 20.84 20.15 20.76 1,582,245 +0.20(+0.97%)
Jul 21, 2008 20.60 20.88 20.21 20.56 1,737,613 +0.36(+1.78%)
Jul 18, 2008 20.44 20.48 19.92 20.20 1,702,062 -0.20(-0.98%)
Jul 17, 2008 20.87 20.91 19.37 20.40 3,484,273 -0.63(-3.00%)
Jul 16, 2008 20.86 21.08 20.75 21.03 1,055,574 +0.03(+0.14%)
Jul 15, 2008 21.60 21.73 20.46 21.00 1,486,818 -0.79(-3.63%)
Jul 14, 2008 21.90 22.14 21.40 21.79 1,323,735 +0.15(+0.69%)
Jul 11, 2008 21.42 21.97 21.23 21.64 1,310,877 -0.21(-0.96%)
Jul 10, 2008 21.97 22.02 21.46 21.85 1,238,354 +0.20(+0.92%)
Jul 09, 2008 21.59 21.78 21.51 21.65 1,155,418 +0.15(+0.70%)
Jul 08, 2008 21.15 21.91 21.13 21.50 3,116,108 +0.18(+0.84%)
Jul 07, 2008 21.05 21.57 20.94 21.32 1,491,680 +0.38(+1.81%)
Jul 04, 2008 21.21 21.34 20.54 20.94 1,530,385 +0.00(+0.00%)
Jul 03, 2008 21.21 21.34 20.54 20.94 1,530,385 -0.40(-1.87%)
Jul 02, 2008 20.91 21.49 20.79 21.34 1,593,477 +0.74(+3.59%)
Jul 01, 2008 20.80 20.84 20.03 20.60 3,516,628 -0.38(-1.81%)
Jun 30, 2008 21.58 21.58 20.62 20.98 3,048,004 -0.62(-2.87%)
Jun 27, 2008 22.02 22.08 21.52 21.60 3,328,921 -0.57(-2.57%)
Jun 26, 2008 22.15 22.56 22.07 22.17 2,938,407 -0.37(-1.64%)
Jun 25, 2008 22.33 22.88 22.29 22.54 2,268,041 +0.00(+0.00%)
Jun 24, 2008 23.25 23.25 22.20 22.54 4,845,550 -1.06(-4.49%)
Jun 23, 2008 24.00 24.00 23.56 23.60 1,562,796 -0.40(-1.67%)
Jun 20, 2008 23.35 24.00 23.32 24.00 2,339,498 +0.11(+0.46%)
Jun 19, 2008 23.85 24.01 23.40 23.89 2,262,004 +0.10(+0.42%)
Jun 18, 2008 23.10 24.00 23.06 23.79 1,883,134 +0.33(+1.41%)
Jun 17, 2008 23.72 23.74 23.22 23.46 3,945,095 -0.25(-1.05%)
Jun 16, 2008 24.73 24.77 23.50 23.71 2,799,015 -0.96(-3.89%)
Jun 13, 2008 24.15 24.73 24.03 24.67 2,718,229 +0.49(+2.03%)
Jun 12, 2008 24.77 24.85 24.00 24.18 1,885,825 -0.15(-0.62%)
Jun 11, 2008 24.98 24.98 24.06 24.33 2,352,276 -0.60(-2.41%)
Jun 10, 2008 25.00 25.10 24.85 24.93 3,237,519 -0.04(-0.16%)
Jun 09, 2008 24.80 25.30 24.69 24.97 2,018,343 -0.01(-0.04%)
Jun 06, 2008 25.12 25.37 24.93 24.98 4,040,897 -0.58(-2.27%)
Jun 05, 2008 24.80 26.38 24.70 25.56 10,802,080 +1.66(+6.95%)
Jun 04, 2008 23.95 24.19 23.88 23.90 2,871,138 -0.30(-1.24%)
Jun 03, 2008 23.80 24.25 23.59 24.20 4,636,377 +0.08(+0.33%)
Jun 02, 2008 24.97 25.07 24.11 24.12 2,692,521 -1.06(-4.21%)
May 30, 2008 24.82 25.47 24.77 25.18 5,456,313 +0.23(+0.92%)
May 29, 2008 25.01 25.14 24.85 24.95 6,850,828 -0.26(-1.03%)
May 28, 2008 25.22 25.47 25.05 25.21 5,346,265 -0.17(-0.67%)
May 27, 2008 25.36 25.53 25.12 25.38 1,899,240 -0.04(-0.16%)
May 26, 2008 25.52 25.72 25.26 25.42 0 +0.00(+0.00%)
May 23, 2008 25.52 25.72 25.26 25.42 2,421,087 -0.30(-1.17%)
May 22, 2008 25.14 26.13 25.12 25.72 7,979,958 +0.21(+0.82%)
May 21, 2008 25.37 25.78 25.26 25.51 1,729,068 -0.04(-0.16%)
May 20, 2008 25.70 25.94 25.00 25.55 8,338,029 -0.52(-1.99%)
May 19, 2008 26.15 26.45 25.97 26.07 5,645,014 -0.43(-1.62%)
May 16, 2008 25.86 26.75 25.67 26.50 11,418,172 +0.47(+1.81%)
May 15, 2008 25.75 26.41 25.58 26.03 3,969,288 -0.14(-0.53%)
May 14, 2008 25.50 26.31 24.60 26.17 4,295,515 +0.27(+1.04%)
May 13, 2008 25.38 25.92 25.20 25.90 4,518,734 +0.33(+1.29%)
May 12, 2008 25.11 26.85 25.10 25.57 7,921,758 +0.33(+1.31%)
May 09, 2008 25.10 25.40 24.94 25.24 5,964,213 -0.16(-0.63%)
May 08, 2008 25.58 25.83 24.74 25.40 12,468,341 +0.34(+1.36%)
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.