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 (%)
Jan 31, 2013 45.25 45.39 45.00 45.07 990,084 -0.23(-0.51%)
Jan 30, 2013 44.99 45.41 44.92 45.30 1,171,153 +0.29(+0.64%)
Jan 29, 2013 44.60 45.17 44.57 45.01 1,172,219 +0.36(+0.81%)
Jan 28, 2013 44.64 44.84 44.53 44.65 925,593 +0.09(+0.20%)
Jan 25, 2013 44.69 44.69 44.34 44.56 979,091 +0.02(+0.04%)
Jan 24, 2013 44.42 44.74 44.34 44.54 1,011,184 +0.26(+0.59%)
Jan 23, 2013 45.03 45.13 44.12 44.28 3,194,732 -0.92(-2.04%)
Jan 22, 2013 45.24 45.40 44.88 45.20 1,396,282 -0.10(-0.22%)
Jan 18, 2013 44.90 45.41 44.89 45.30 1,182,853 +0.23(+0.51%)
Jan 17, 2013 45.10 45.23 44.87 45.07 1,344,251 +0.13(+0.29%)
Jan 16, 2013 45.20 45.27 44.91 44.94 1,043,727 -0.34(-0.75%)
Jan 15, 2013 45.09 45.39 44.98 45.28 896,977 +0.09(+0.20%)
Jan 14, 2013 44.95 45.26 44.95 45.19 979,605 +0.11(+0.24%)
Jan 11, 2013 45.24 45.39 44.79 45.08 1,381,144 -0.68(-1.49%)
Jan 10, 2013 45.90 45.99 45.65 45.76 808,788 +0.06(+0.13%)
Jan 09, 2013 45.48 45.81 45.48 45.70 576,892 +0.32(+0.71%)
Jan 08, 2013 45.15 45.40 45.04 45.38 559,502 +0.14(+0.31%)
Jan 07, 2013 45.48 45.60 45.21 45.24 658,563 -0.44(-0.96%)
Jan 04, 2013 45.45 45.98 45.43 45.68 735,759 +0.26(+0.57%)
Jan 03, 2013 45.56 45.63 45.29 45.42 983,426 -0.18(-0.39%)
Jan 02, 2013 45.35 45.63 44.18 45.60 1,285,911 +1.42(+3.21%)
Dec 31, 2012 43.80 44.18 43.58 44.18 610,884 +0.30(+0.68%)
Dec 28, 2012 44.03 44.24 43.85 43.88 446,319 -0.33(-0.75%)
Dec 27, 2012 44.26 44.51 43.93 44.21 551,736 -0.07(-0.16%)
Dec 26, 2012 44.69 44.74 44.27 44.28 541,717 -0.42(-0.94%)
Dec 24, 2012 44.56 44.74 44.50 44.70 247,154 +0.02(+0.04%)
Dec 21, 2012 44.58 44.95 44.42 44.68 1,659,070 -0.14(-0.31%)
Dec 20, 2012 44.52 44.91 44.52 44.82 860,618 +0.34(+0.76%)
Dec 19, 2012 44.76 44.85 44.47 44.48 931,027 -0.21(-0.47%)
Dec 18, 2012 44.54 44.81 44.28 44.69 1,080,480 +0.10(+0.22%)
Dec 17, 2012 44.73 44.88 44.39 44.59 1,114,187 -0.04(-0.09%)
Dec 14, 2012 44.31 44.77 44.29 44.63 952,778 +0.20(+0.45%)
Dec 13, 2012 45.06 45.06 44.23 44.43 1,234,805 -0.75(-1.66%)
Dec 12, 2012 45.71 45.71 45.00 45.18 1,759,971 -0.36(-0.79%)
Dec 11, 2012 45.94 45.99 45.47 45.54 2,120,823 -0.37(-0.81%)
Dec 10, 2012 45.45 46.06 45.44 45.91 1,086,338 +0.40(+0.88%)
Dec 07, 2012 45.63 45.70 45.22 45.51 1,696,111 +0.01(+0.02%)
Dec 06, 2012 45.44 45.72 45.36 45.50 1,083,986 +0.05(+0.11%)
Dec 05, 2012 45.14 45.62 45.00 45.45 1,000,118 +0.44(+0.98%)
Dec 04, 2012 44.82 45.14 44.80 45.01 1,339,835 +0.16(+0.36%)
Nov 30, 2012 44.85 44.96 44.55 44.85 1,610,460 +0.00(+0.00%)
Nov 29, 2012 44.69 44.88 44.42 44.85 1,170,275 +0.19(+0.43%)
Nov 28, 2012 44.03 44.68 44.00 44.66 973,731 +0.43(+0.97%)
Nov 27, 2012 44.27 44.59 44.08 44.23 999,154 -0.01(-0.02%)
Nov 26, 2012 44.54 44.90 44.20 44.24 1,150,971 -0.57(-1.27%)
Nov 23, 2012 44.07 44.81 43.81 44.81 333,769 +0.78(+1.77%)
Nov 21, 2012 43.93 44.08 43.65 44.03 682,657 +0.16(+0.36%)
Nov 20, 2012 43.39 43.89 43.26 43.87 1,540,020 +0.42(+0.97%)
Nov 19, 2012 43.22 43.49 43.07 43.45 1,115,482 +0.60(+1.40%)
Nov 16, 2012 42.59 43.05 42.25 42.85 2,482,839 +0.25(+0.59%)
Nov 15, 2012 42.95 43.32 42.53 42.60 2,350,404 -0.41(-0.95%)
Nov 14, 2012 43.48 43.77 42.95 43.01 1,673,143 -0.44(-1.01%)
Nov 13, 2012 43.83 44.15 43.44 43.45 2,794,640 -0.51(-1.16%)
Nov 12, 2012 43.39 44.56 43.27 43.96 2,070,845 +0.45(+1.03%)
Nov 09, 2012 43.09 43.69 43.00 43.51 955,902 +0.27(+0.62%)
Nov 08, 2012 43.40 43.62 43.00 43.24 1,627,724 -0.30(-0.69%)
Nov 07, 2012 43.53 43.78 43.05 43.54 1,091,097 -0.18(-0.41%)
Nov 06, 2012 43.24 43.77 43.11 43.72 892,091 +0.43(+0.99%)
Nov 05, 2012 42.90 43.50 42.73 43.29 1,015,846 +0.35(+0.82%)
Nov 02, 2012 43.50 43.62 42.91 42.94 1,310,357 -0.34(-0.79%)
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.