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 (%)
Feb 26, 2010 31.31 32.03 30.95 31.75 3,313,482 -0.08(-0.25%)
Feb 25, 2010 31.21 32.02 30.38 31.83 12,704,153 +3.18(+11.10%)
Feb 24, 2010 28.59 28.69 28.31 28.65 1,810,996 +0.23(+0.81%)
Feb 23, 2010 28.58 28.69 28.21 28.42 1,226,228 -0.23(-0.80%)
Feb 22, 2010 28.89 29.05 28.48 28.65 1,286,746 -0.28(-0.97%)
Feb 19, 2010 28.99 29.23 28.89 28.93 1,825,369 -0.21(-0.72%)
Feb 18, 2010 28.51 29.18 28.51 29.14 1,555,049 +0.55(+1.92%)
Feb 17, 2010 27.42 28.71 27.39 28.59 3,933,331 +1.15(+4.19%)
Feb 16, 2010 27.23 27.54 27.01 27.44 1,673,776 +0.36(+1.33%)
Feb 12, 2010 26.94 27.08 27.08 27.08 1,550,700 -0.09(-0.33%)
Feb 11, 2010 26.81 27.30 26.56 27.17 1,522,273 +0.33(+1.23%)
Feb 10, 2010 26.81 26.91 26.48 26.84 1,727,777 -0.02(-0.07%)
Feb 09, 2010 27.04 27.12 26.64 26.86 1,518,030 +0.02(+0.07%)
Feb 08, 2010 26.98 27.27 26.82 26.84 1,045,144 -0.26(-0.96%)
Feb 05, 2010 26.73 27.14 26.38 27.10 2,351,067 +0.26(+0.97%)
Feb 04, 2010 27.85 27.93 26.78 26.84 1,713,739 -1.22(-4.35%)
Feb 03, 2010 27.99 28.25 27.82 28.06 1,106,643 +0.00(+0.00%)
Feb 02, 2010 27.78 28.13 27.75 28.06 993,019 +0.33(+1.19%)
Feb 01, 2010 27.84 27.91 27.58 27.73 826,769 +0.07(+0.25%)
Jan 29, 2010 27.59 28.00 27.45 27.66 1,397,803 +0.05(+0.18%)
Jan 28, 2010 27.84 27.90 27.41 27.61 1,216,537 +0.11(+0.40%)
Jan 27, 2010 27.33 27.57 26.99 27.50 1,216,450 +0.07(+0.26%)
Jan 26, 2010 27.25 27.55 27.05 27.43 855,673 +0.07(+0.26%)
Jan 25, 2010 27.59 27.59 27.20 27.36 914,725 +0.00(+0.00%)
Jan 22, 2010 27.55 27.69 27.26 27.36 1,273,132 -0.39(-1.41%)
Jan 21, 2010 28.42 28.47 27.66 27.75 2,202,087 -0.59(-2.08%)
Jan 20, 2010 28.15 28.43 27.86 28.34 1,451,805 -0.06(-0.21%)
Jan 19, 2010 28.25 28.52 28.20 28.40 1,356,375 -0.04(-0.14%)
Jan 15, 2010 28.52 28.44 28.44 28.44 2,627,200 -0.06(-0.21%)
Jan 14, 2010 28.37 28.64 28.23 28.50 1,044,632 +0.04(+0.14%)
Jan 13, 2010 28.35 28.59 28.29 28.46 727,328 +0.25(+0.89%)
Jan 12, 2010 28.59 28.76 28.18 28.21 1,352,455 -0.47(-1.64%)
Jan 11, 2010 28.82 28.99 28.20 28.68 1,281,603 -0.19(-0.66%)
Jan 08, 2010 28.55 28.89 28.49 28.87 1,168,269 -0.21(-0.72%)
Jan 07, 2010 29.10 29.16 28.77 29.08 2,051,249 -0.32(-1.09%)
Jan 06, 2010 28.90 29.44 28.78 29.40 2,014,598 +0.64(+2.23%)
Jan 05, 2010 28.96 29.17 28.65 28.76 957,019 -0.34(-1.17%)
Jan 04, 2010 28.53 29.14 28.20 29.10 1,199,699 +0.80(+2.83%)
Dec 31, 2009 28.81 28.30 28.30 28.30 966,900 -0.52(-1.80%)
Dec 30, 2009 29.00 29.07 28.70 28.82 1,051,565 -0.20(-0.69%)
Dec 29, 2009 29.14 29.31 28.97 29.02 935,067 -0.14(-0.48%)
Dec 28, 2009 29.18 29.25 29.00 29.16 307,769 +0.06(+0.21%)
Dec 24, 2009 29.16 29.29 28.93 29.10 249,430 +0.11(+0.38%)
Dec 23, 2009 28.75 29.01 28.62 28.99 642,549 +0.40(+1.40%)
Dec 22, 2009 27.77 28.67 27.75 28.59 698,241 +0.26(+0.92%)
Dec 21, 2009 28.19 28.40 27.99 28.33 1,190,357 +0.16(+0.57%)
Dec 18, 2009 28.35 28.36 27.22 28.17 2,769,790 +0.11(+0.39%)
Dec 17, 2009 27.59 28.16 27.57 28.06 1,794,678 -0.18(-0.62%)
Dec 16, 2009 28.25 28.50 27.76 28.23 1,558,405 -0.04(-0.12%)
Dec 15, 2009 28.01 28.30 27.84 28.27 957,256 +0.20(+0.71%)
Dec 14, 2009 28.22 28.25 27.95 28.07 2,819,439 -0.18(-0.64%)
Dec 11, 2009 27.77 28.46 27.62 28.25 2,189,616 +0.60(+2.17%)
Dec 10, 2009 27.58 27.74 27.24 27.65 2,908,577 +0.55(+2.03%)
Dec 09, 2009 27.84 28.08 26.82 27.10 6,364,962 +0.35(+1.31%)
Dec 08, 2009 26.94 26.94 26.30 26.75 995,097 -0.19(-0.71%)
Dec 07, 2009 26.84 27.06 26.63 26.94 807,538 +0.14(+0.52%)
Dec 04, 2009 26.80 27.25 26.60 26.80 1,260,768 +0.09(+0.34%)
Dec 03, 2009 26.82 27.05 26.54 26.71 1,415,025 -0.19(-0.71%)
Dec 02, 2009 26.43 27.01 26.43 26.90 1,327,886 +0.40(+1.51%)
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.