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 (%)
Nov 28, 2008 15.92 16.20 15.72 16.14 718,128 -0.08(-0.49%)
Nov 26, 2008 15.60 16.30 15.43 16.22 2,195,251 +0.29(+1.82%)
Nov 25, 2008 16.29 16.70 15.39 15.93 2,864,201 -0.06(-0.38%)
Nov 24, 2008 15.86 16.20 15.09 15.99 2,126,547 +0.42(+2.70%)
Nov 21, 2008 14.98 15.65 14.26 15.57 2,998,489 +0.88(+5.99%)
Nov 20, 2008 16.36 16.47 14.55 14.69 3,045,685 -1.87(-11.29%)
Nov 19, 2008 16.78 17.13 16.53 16.56 3,573,443 -0.07(-0.42%)
Nov 18, 2008 17.16 17.18 16.25 16.63 2,810,523 -0.50(-2.92%)
Nov 17, 2008 17.37 17.78 16.96 17.13 2,338,685 -0.43(-2.45%)
Nov 14, 2008 17.93 18.90 17.52 17.56 4,674,216 -0.63(-3.46%)
Nov 13, 2008 18.98 19.37 17.57 18.19 7,936,844 -2.72(-13.01%)
Nov 12, 2008 21.10 21.78 20.79 20.91 1,503,061 -0.47(-2.20%)
Nov 11, 2008 22.29 22.70 21.22 21.38 1,223,233 -1.39(-6.10%)
Nov 10, 2008 22.99 23.50 22.50 22.77 1,240,190 +0.09(+0.40%)
Nov 07, 2008 22.05 22.88 22.01 22.68 1,320,863 +0.77(+3.51%)
Nov 06, 2008 22.49 22.84 21.63 21.91 1,367,643 -0.58(-2.58%)
Nov 05, 2008 23.40 23.68 22.39 22.49 1,887,109 -0.82(-3.52%)
Nov 04, 2008 22.99 23.84 22.97 23.31 1,568,268 +0.74(+3.28%)
Nov 03, 2008 22.55 23.35 22.33 22.57 1,667,833 -0.33(-1.44%)
Oct 31, 2008 21.89 23.27 21.78 22.90 2,213,918 +0.98(+4.47%)
Oct 30, 2008 22.68 22.80 21.39 21.92 1,814,145 -0.13(-0.59%)
Oct 29, 2008 21.53 22.57 21.20 22.05 1,894,562 +0.37(+1.71%)
Oct 28, 2008 19.55 21.72 19.50 21.68 2,254,337 +2.46(+12.80%)
Oct 27, 2008 19.00 19.61 18.62 19.22 2,442,215 +0.05(+0.26%)
Oct 24, 2008 19.44 20.09 18.98 19.17 3,180,765 -1.07(-5.29%)
Oct 23, 2008 21.00 21.21 19.85 20.24 4,003,770 -0.67(-3.20%)
Oct 22, 2008 21.00 21.56 20.63 20.91 2,260,521 -0.58(-2.70%)
Oct 21, 2008 21.27 22.20 21.05 21.49 1,185,423 -0.04(-0.19%)
Oct 20, 2008 20.61 21.53 20.40 21.53 1,154,685 +0.61(+2.92%)
Oct 17, 2008 20.36 21.28 20.10 20.92 3,075,188 +0.04(+0.19%)
Oct 16, 2008 21.15 21.28 20.10 20.88 3,228,116 -0.21(-1.00%)
Oct 15, 2008 22.64 22.92 20.91 21.09 2,134,131 -1.91(-8.30%)
Oct 14, 2008 24.17 24.23 22.51 23.00 2,988,309 -0.79(-3.32%)
Oct 13, 2008 22.66 23.85 22.19 23.79 3,309,771 +1.27(+5.64%)
Oct 10, 2008 22.38 23.75 21.03 22.52 4,589,034 -0.47(-2.04%)
Oct 09, 2008 23.69 24.00 22.70 22.99 4,917,088 -0.80(-3.36%)
Oct 08, 2008 23.87 24.63 23.34 23.79 6,708,913 -0.15(-0.63%)
Oct 07, 2008 25.25 25.42 23.94 23.94 6,162,631 -0.96(-3.86%)
Oct 06, 2008 24.85 25.01 24.28 24.90 45,280,224 -0.25(-0.99%)
Oct 03, 2008 25.38 25.95 24.93 25.15 5,904,421 -0.21(-0.83%)
Oct 02, 2008 26.09 26.09 25.20 25.36 4,504,398 -0.77(-2.95%)
Oct 01, 2008 26.50 26.70 25.98 26.13 4,700,950 -0.35(-1.32%)
Sep 30, 2008 25.30 26.82 25.30 26.48 10,640,149 +2.20(+9.06%)
Sep 29, 2008 24.93 25.27 23.99 24.28 1,894,040 -1.11(-4.37%)
Sep 26, 2008 23.52 25.49 23.52 25.39 0 +0.92(+3.76%)
Sep 25, 2008 24.38 24.64 24.26 24.47 693,117 +0.03(+0.12%)
Sep 24, 2008 24.50 24.65 24.26 24.44 1,231,176 -0.06(-0.24%)
Sep 23, 2008 24.70 25.00 23.93 24.50 2,014,149 -0.50(-2.00%)
Sep 22, 2008 25.10 25.48 24.84 25.00 913,870 -0.19(-0.75%)
Sep 19, 2008 24.50 25.39 24.40 25.19 0 +0.60(+2.44%)
Sep 18, 2008 25.00 25.10 24.36 24.59 3,114,116 -0.16(-0.65%)
Sep 17, 2008 24.39 25.02 24.39 24.75 4,188,928 -0.30(-1.20%)
Sep 16, 2008 25.01 25.19 24.53 25.05 2,048,949 -0.27(-1.07%)
Sep 15, 2008 26.17 26.17 25.05 25.32 1,467,784 -1.20(-4.52%)
Sep 12, 2008 25.28 26.59 25.28 26.52 2,563,964 +0.85(+3.31%)
Sep 11, 2008 25.07 25.96 24.80 25.67 1,390,182 +0.24(+0.94%)
Sep 10, 2008 25.55 25.87 25.28 25.43 1,395,835 -0.09(-0.35%)
Sep 09, 2008 25.70 25.94 25.50 25.52 1,541,690 -0.09(-0.35%)
Sep 08, 2008 25.55 26.00 25.39 25.61 1,414,140 +0.45(+1.79%)
Sep 05, 2008 24.88 25.24 24.76 25.16 0 +0.01(+0.04%)
Sep 04, 2008 25.37 25.38 24.92 25.15 2,950,729 -0.15(-0.59%)
Sep 03, 2008 25.00 25.30 24.91 25.30 1,610,706 +0.02(+0.08%)
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.