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 (%)
Aug 29, 2008 24.46 24.73 24.46 24.71 1,330,190 -0.10(-0.40%)
Aug 28, 2008 24.86 24.88 24.52 24.81 1,380,005 -0.09(-0.36%)
Aug 27, 2008 24.34 24.94 24.10 24.90 1,619,022 +0.75(+3.11%)
Aug 26, 2008 24.30 24.30 23.94 24.15 2,507,687 -0.02(-0.08%)
Aug 25, 2008 24.59 24.65 24.00 24.17 1,409,864 -0.13(-0.53%)
Aug 22, 2008 24.31 24.41 24.08 24.30 1,353,805 +0.28(+1.17%)
Aug 21, 2008 23.91 24.02 23.06 24.02 1,376,836 +0.03(+0.13%)
Aug 20, 2008 23.34 24.32 23.25 23.99 3,635,374 +0.02(+0.08%)
Aug 19, 2008 23.99 24.07 23.43 23.97 2,280,031 +0.09(+0.38%)
Aug 18, 2008 23.67 24.10 23.53 23.88 2,105,563 +0.06(+0.25%)
Aug 15, 2008 23.50 24.03 23.50 23.82 0 +0.57(+2.45%)
Aug 14, 2008 22.75 23.54 22.75 23.25 3,318,941 +0.46(+2.02%)
Aug 13, 2008 22.21 23.77 22.12 22.79 6,515,594 +1.13(+5.22%)
Aug 12, 2008 21.96 22.11 21.49 21.66 3,140,303 -0.32(-1.46%)
Aug 11, 2008 21.89 22.55 21.83 21.98 3,210,102 +0.03(+0.14%)
Aug 08, 2008 21.07 22.05 21.05 21.95 2,200,550 +0.88(+4.18%)
Aug 07, 2008 21.29 21.48 21.05 21.07 1,239,810 +0.00(+0.00%)
Aug 06, 2008 20.98 21.28 20.93 21.07 1,259,921 +0.07(+0.33%)
Aug 05, 2008 20.85 21.11 20.70 21.00 960,394 +0.28(+1.35%)
Aug 04, 2008 20.82 20.86 20.49 20.72 2,325,208 -0.20(-0.96%)
Aug 01, 2008 20.79 21.02 20.60 20.92 1,795,251 +0.25(+1.21%)
Jul 31, 2008 20.35 20.86 20.35 20.67 1,118,943 +0.00(+0.00%)
Jul 30, 2008 20.26 20.71 20.26 20.67 3,516,810 +0.42(+2.07%)
Jul 29, 2008 20.25 20.58 20.17 20.25 2,786,691 +0.07(+0.35%)
Jul 28, 2008 20.09 20.30 20.07 20.18 1,285,089 -0.11(-0.54%)
Jul 25, 2008 20.45 20.74 20.21 20.29 862,735 -0.16(-0.78%)
Jul 24, 2008 20.10 20.61 20.10 20.45 912,291 +0.24(+1.19%)
Jul 23, 2008 20.70 20.70 20.08 20.21 1,757,154 -0.55(-2.65%)
Jul 22, 2008 20.27 20.84 20.15 20.76 1,582,245 +0.20(+0.97%)
Jul 21, 2008 20.60 20.88 20.21 20.56 1,737,613 +0.36(+1.78%)
Jul 18, 2008 20.44 20.48 19.92 20.20 1,702,062 -0.20(-0.98%)
Jul 17, 2008 20.87 20.91 19.37 20.40 3,484,273 -0.63(-3.00%)
Jul 16, 2008 20.86 21.08 20.75 21.03 1,055,574 +0.03(+0.14%)
Jul 15, 2008 21.60 21.73 20.46 21.00 1,486,818 -0.79(-3.63%)
Jul 14, 2008 21.90 22.14 21.40 21.79 1,323,735 +0.15(+0.69%)
Jul 11, 2008 21.42 21.97 21.23 21.64 1,310,877 -0.21(-0.96%)
Jul 10, 2008 21.97 22.02 21.46 21.85 1,238,354 +0.20(+0.92%)
Jul 09, 2008 21.59 21.78 21.51 21.65 1,155,418 +0.15(+0.70%)
Jul 08, 2008 21.15 21.91 21.13 21.50 3,116,108 +0.18(+0.84%)
Jul 07, 2008 21.05 21.57 20.94 21.32 1,491,680 +0.38(+1.81%)
Jul 04, 2008 21.21 21.34 20.54 20.94 1,530,385 +0.00(+0.00%)
Jul 03, 2008 21.21 21.34 20.54 20.94 1,530,385 -0.40(-1.87%)
Jul 02, 2008 20.91 21.49 20.79 21.34 1,593,477 +0.74(+3.59%)
Jul 01, 2008 20.80 20.84 20.03 20.60 3,516,628 -0.38(-1.81%)
Jun 30, 2008 21.58 21.58 20.62 20.98 3,048,004 -0.62(-2.87%)
Jun 27, 2008 22.02 22.08 21.52 21.60 3,328,921 -0.57(-2.57%)
Jun 26, 2008 22.15 22.56 22.07 22.17 2,938,407 -0.37(-1.64%)
Jun 25, 2008 22.33 22.88 22.29 22.54 2,268,041 +0.00(+0.00%)
Jun 24, 2008 23.25 23.25 22.20 22.54 4,845,550 -1.06(-4.49%)
Jun 23, 2008 24.00 24.00 23.56 23.60 1,562,796 -0.40(-1.67%)
Jun 20, 2008 23.35 24.00 23.32 24.00 2,339,498 +0.11(+0.46%)
Jun 19, 2008 23.85 24.01 23.40 23.89 2,262,004 +0.10(+0.42%)
Jun 18, 2008 23.10 24.00 23.06 23.79 1,883,134 +0.33(+1.41%)
Jun 17, 2008 23.72 23.74 23.22 23.46 3,945,095 -0.25(-1.05%)
Jun 16, 2008 24.73 24.77 23.50 23.71 2,799,015 -0.96(-3.89%)
Jun 13, 2008 24.15 24.73 24.03 24.67 2,718,229 +0.49(+2.03%)
Jun 12, 2008 24.77 24.85 24.00 24.18 1,885,825 -0.15(-0.62%)
Jun 11, 2008 24.98 24.98 24.06 24.33 2,352,276 -0.60(-2.41%)
Jun 10, 2008 25.00 25.10 24.85 24.93 3,237,519 -0.04(-0.16%)
Jun 09, 2008 24.80 25.30 24.69 24.97 2,018,343 -0.01(-0.04%)
Jun 06, 2008 25.12 25.37 24.93 24.98 4,040,897 -0.58(-2.27%)
Jun 05, 2008 24.80 26.38 24.70 25.56 10,802,080 +1.66(+6.95%)
Jun 04, 2008 23.95 24.19 23.88 23.90 2,871,138 -0.30(-1.24%)
Jun 03, 2008 23.80 24.25 23.59 24.20 4,636,377 +0.08(+0.33%)
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.