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 29, 2016 91.95 92.56 91.49 91.53 1,203,811 -0.65(-0.71%)
Feb 26, 2016 92.97 93.24 91.63 92.18 1,076,572 -1.03(-1.11%)
Feb 25, 2016 92.97 93.34 92.39 93.21 1,707,626 +0.54(+0.58%)
Feb 24, 2016 91.81 92.80 91.44 92.67 1,342,315 +0.58(+0.63%)
Feb 23, 2016 91.14 92.58 90.76 92.09 1,437,069 +0.76(+0.83%)
Feb 22, 2016 90.80 91.88 90.61 91.33 1,365,988 +0.79(+0.87%)
Feb 19, 2016 89.97 90.77 89.21 90.54 1,479,811 +0.60(+0.67%)
Feb 18, 2016 89.60 90.18 89.06 89.94 2,885,180 +0.61(+0.68%)
Feb 17, 2016 89.08 91.51 88.65 89.33 3,049,217 -2.68(-2.91%)
Feb 16, 2016 92.87 92.97 91.60 92.01 2,022,032 +0.04(+0.04%)
Feb 12, 2016 90.63 91.97 91.97 91.97 1,103,600 +2.38(+2.66%)
Feb 11, 2016 89.34 90.08 88.31 89.59 1,400,005 -0.38(-0.42%)
Feb 10, 2016 90.57 91.31 89.85 89.97 998,953 -0.35(-0.39%)
Feb 09, 2016 88.23 90.86 88.22 90.32 1,328,259 +1.33(+1.49%)
Feb 08, 2016 89.04 89.30 87.18 88.99 1,919,384 -0.36(-0.40%)
Feb 05, 2016 90.35 90.67 88.80 89.35 1,630,416 -0.88(-0.98%)
Feb 04, 2016 92.89 93.18 89.79 90.23 2,144,010 -2.97(-3.19%)
Feb 03, 2016 95.18 95.36 93.01 93.20 1,838,040 -1.55(-1.64%)
Feb 02, 2016 94.89 95.32 94.47 94.75 1,636,419 -0.78(-0.82%)
Feb 01, 2016 93.76 95.87 93.64 95.53 1,726,636 +1.69(+1.80%)
Jan 29, 2016 92.56 94.26 92.32 93.84 2,228,898 +1.77(+1.92%)
Jan 28, 2016 90.71 92.23 90.51 92.07 2,093,292 +1.49(+1.64%)
Jan 27, 2016 91.49 91.78 90.15 90.58 1,180,323 -0.84(-0.92%)
Jan 26, 2016 91.22 91.86 91.05 91.42 1,565,370 +0.41(+0.45%)
Jan 25, 2016 91.05 91.72 90.42 91.01 2,156,655 +0.46(+0.51%)
Jan 22, 2016 91.77 91.88 89.51 90.55 2,244,020 +0.58(+0.64%)
Jan 21, 2016 90.45 90.94 89.22 89.97 1,644,804 -0.25(-0.28%)
Jan 20, 2016 89.74 91.26 88.90 90.22 2,284,923 -0.48(-0.53%)
Jan 19, 2016 90.48 91.06 89.99 90.70 1,268,374 +1.54(+1.73%)
Jan 15, 2016 88.62 89.16 89.16 89.16 1,335,000 -1.06(-1.17%)
Jan 14, 2016 90.09 90.85 89.42 90.22 1,596,748 -0.17(-0.19%)
Jan 13, 2016 91.46 92.00 90.28 90.39 1,926,369 -2.33(-2.51%)
Jan 12, 2016 93.46 93.46 91.99 92.72 1,028,436 +0.12(+0.13%)
Jan 11, 2016 92.70 93.28 91.62 92.60 1,295,753 +0.14(+0.15%)
Jan 08, 2016 93.75 94.24 92.24 92.46 1,231,066 -0.83(-0.89%)
Jan 07, 2016 93.27 94.51 93.01 93.29 2,203,198 -1.21(-1.28%)
Jan 06, 2016 92.41 94.51 92.41 94.50 2,904,923 +1.13(+1.21%)
Jan 05, 2016 92.49 93.71 92.37 93.37 1,241,359 +1.14(+1.24%)
Jan 04, 2016 91.91 92.29 91.08 92.23 1,484,231 -0.97(-1.04%)
Dec 31, 2015 94.41 93.20 93.20 93.20 775,700 -1.45(-1.53%)
Dec 30, 2015 94.96 95.14 94.55 94.65 607,197 -0.34(-0.36%)
Dec 29, 2015 94.60 95.26 94.60 94.99 717,738 +0.66(+0.70%)
Dec 28, 2015 93.90 94.33 93.44 94.33 854,697 +0.41(+0.44%)
Dec 24, 2015 93.61 93.92 93.92 93.92 347,000 +0.07(+0.07%)
Dec 23, 2015 94.01 94.15 93.64 93.85 1,028,728 +0.31(+0.33%)
Dec 22, 2015 92.74 93.80 92.04 93.54 1,207,263 +1.36(+1.48%)
Dec 21, 2015 92.35 92.44 91.37 92.18 1,473,277 +0.54(+0.59%)
Dec 18, 2015 92.85 92.85 91.62 91.64 2,012,399 -1.39(-1.49%)
Dec 17, 2015 93.91 93.92 92.75 93.03 1,986,225 -1.05(-1.12%)
Dec 16, 2015 93.59 94.22 92.03 94.08 1,483,257 +0.75(+0.80%)
Dec 15, 2015 92.19 93.84 92.19 93.33 1,847,990 +1.50(+1.63%)
Dec 14, 2015 90.51 91.96 90.39 91.83 1,716,635 +1.39(+1.54%)
Dec 11, 2015 90.12 91.24 89.85 90.44 1,185,737 -0.64(-0.70%)
Dec 10, 2015 90.80 91.67 90.26 91.08 1,104,624 +0.14(+0.15%)
Dec 09, 2015 92.06 92.83 90.67 90.94 1,048,664 -1.62(-1.75%)
Dec 08, 2015 91.42 92.79 91.31 92.56 1,349,744 +0.74(+0.81%)
Dec 07, 2015 92.27 92.50 91.11 91.82 1,029,135 -0.60(-0.65%)
Dec 04, 2015 90.08 92.50 90.08 92.42 1,214,976 +2.63(+2.93%)
Dec 03, 2015 90.79 91.06 89.41 89.79 1,309,707 -1.06(-1.17%)
Dec 02, 2015 91.51 91.80 90.71 90.85 1,066,990 -0.79(-0.86%)
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.