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 (%)
May 31, 2013 46.75 46.87 45.97 45.98 1,538,595 -0.98(-2.09%)
May 30, 2013 47.60 47.74 46.92 46.96 992,268 -0.50(-1.05%)
May 29, 2013 48.37 48.39 47.40 47.46 1,126,549 -1.12(-2.31%)
May 28, 2013 48.54 49.00 48.31 48.58 1,311,010 +0.49(+1.02%)
May 24, 2013 47.52 48.18 47.40 48.09 1,021,316 +0.46(+0.97%)
May 23, 2013 47.95 48.00 47.52 47.63 1,586,640 -0.63(-1.31%)
May 22, 2013 48.22 49.06 47.90 48.26 1,501,747 -0.02(-0.04%)
May 21, 2013 48.85 48.97 48.14 48.28 1,793,665 -0.49(-1.00%)
May 20, 2013 49.25 49.28 48.69 48.77 972,468 -0.48(-0.97%)
May 17, 2013 49.65 49.76 48.82 49.25 1,283,470 -0.34(-0.69%)
May 16, 2013 50.19 50.19 49.28 49.59 1,979,499 -0.77(-1.53%)
May 15, 2013 49.31 50.37 49.12 50.36 1,410,745 +1.44(+2.94%)
May 13, 2013 48.86 49.13 48.70 48.92 888,104 -0.08(-0.16%)
May 10, 2013 48.72 49.02 48.54 49.00 929,392 +0.38(+0.78%)
May 09, 2013 49.24 49.44 48.50 48.62 1,265,884 -0.78(-1.58%)
May 08, 2013 49.42 49.49 49.05 49.40 802,484 -0.09(-0.18%)
May 07, 2013 49.30 49.50 49.07 49.49 1,120,085 +0.17(+0.34%)
May 06, 2013 49.20 49.40 48.93 49.32 1,647,030 +0.12(+0.24%)
May 03, 2013 48.95 49.26 48.68 49.20 1,244,550 +0.52(+1.07%)
May 02, 2013 48.09 48.68 48.09 48.68 1,336,836 +0.62(+1.29%)
May 01, 2013 48.66 48.87 47.88 48.06 1,112,797 -0.77(-1.58%)
Apr 30, 2013 48.01 48.86 47.80 48.83 1,726,962 +0.70(+1.45%)
Apr 29, 2013 48.16 48.32 47.97 48.13 875,093 +0.05(+0.10%)
Apr 26, 2013 48.10 48.16 47.84 48.08 1,282,033 -0.04(-0.08%)
Apr 25, 2013 48.28 48.44 47.88 48.12 1,959,925 -0.07(-0.15%)
Apr 24, 2013 48.71 50.29 48.06 48.19 3,140,073 +0.41(+0.86%)
Apr 23, 2013 47.53 48.12 47.40 47.78 1,852,347 -0.10(-0.21%)
Apr 22, 2013 48.02 48.12 47.69 47.88 1,509,642 -0.19(-0.40%)
Apr 19, 2013 47.30 48.26 47.30 48.07 1,679,746 +0.96(+2.04%)
Apr 18, 2013 47.03 47.54 47.03 47.11 1,696,775 +0.18(+0.38%)
Apr 17, 2013 47.39 47.49 46.76 46.93 1,467,472 -0.59(-1.24%)
Apr 16, 2013 47.18 47.64 46.97 47.52 1,549,638 +0.79(+1.69%)
Apr 15, 2013 47.39 47.66 46.73 46.73 1,221,904 -0.91(-1.91%)
Apr 12, 2013 47.14 47.77 47.14 47.64 1,317,399 +0.03(+0.06%)
Apr 11, 2013 47.08 47.74 47.04 47.61 1,852,019 +0.63(+1.34%)
Apr 10, 2013 46.51 47.52 46.40 46.98 1,777,648 +0.63(+1.36%)
Apr 09, 2013 46.75 46.82 46.22 46.35 946,934 -0.33(-0.71%)
Apr 08, 2013 46.10 46.73 45.89 46.68 999,736 +0.56(+1.21%)
Apr 05, 2013 46.13 46.22 45.74 46.12 1,004,174 -0.38(-0.82%)
Apr 04, 2013 46.37 46.61 46.06 46.50 995,403 +0.21(+0.45%)
Apr 03, 2013 46.80 46.83 45.94 46.29 1,417,925 -0.35(-0.75%)
Apr 02, 2013 46.81 46.84 46.51 46.64 1,281,891 -0.03(-0.06%)
Apr 01, 2013 46.90 47.00 46.59 46.67 903,462 -0.28(-0.60%)
Mar 28, 2013 46.77 47.03 46.60 46.95 1,130,247 +0.28(+0.60%)
Mar 27, 2013 46.46 46.67 46.24 46.67 966,336 -0.03(-0.06%)
Mar 26, 2013 46.50 46.95 46.44 46.70 920,560 +0.34(+0.73%)
Mar 25, 2013 46.46 46.60 46.05 46.36 1,147,018 -0.06(-0.13%)
Mar 22, 2013 45.90 46.45 45.82 46.42 1,455,377 +0.82(+1.80%)
Mar 21, 2013 45.74 46.00 45.56 45.60 1,104,529 -0.18(-0.39%)
Mar 20, 2013 45.04 45.91 44.83 45.78 3,084,331 +0.80(+1.78%)
Mar 19, 2013 44.47 45.10 44.42 44.98 1,640,147 +0.63(+1.42%)
Mar 18, 2013 43.89 44.43 43.81 44.35 1,307,309 +0.28(+0.64%)
Mar 15, 2013 43.58 44.13 43.53 44.07 2,142,870 +0.29(+0.66%)
Mar 14, 2013 43.81 43.91 43.56 43.78 1,011,617 +0.06(+0.14%)
Mar 13, 2013 43.93 44.18 43.49 43.72 1,164,145 -0.67(-1.51%)
Mar 12, 2013 44.16 44.42 43.98 44.39 5,043,848 +0.25(+0.57%)
Mar 11, 2013 43.98 44.15 43.60 44.14 5,795,064 +0.14(+0.32%)
Mar 08, 2013 43.93 44.25 43.86 44.00 3,859,911 +0.15(+0.34%)
Mar 07, 2013 44.11 44.38 43.65 43.85 1,527,713 -0.33(-0.75%)
Mar 06, 2013 44.29 44.33 43.94 44.18 1,805,825 -0.10(-0.23%)
Mar 05, 2013 43.93 44.34 43.83 44.28 1,426,303 +0.46(+1.05%)
Mar 04, 2013 43.71 43.85 43.39 43.82 1,371,159 +0.04(+0.09%)
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.