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 (%)
Jul 29, 2011 37.79 38.24 37.57 37.76 1,969,138 -0.49(-1.28%)
Jul 28, 2011 38.59 38.66 37.98 38.25 2,191,105 -0.38(-0.98%)
Jul 27, 2011 39.75 39.75 38.30 38.63 3,144,007 -1.01(-2.55%)
Jul 26, 2011 39.91 39.91 39.56 39.64 2,178,056 -0.08(-0.20%)
Jul 25, 2011 40.03 40.03 39.61 39.72 2,698,869 -0.64(-1.59%)
Jul 22, 2011 40.67 40.71 40.32 40.36 1,402,120 -0.13(-0.32%)
Jul 21, 2011 40.96 41.00 40.36 40.49 2,017,335 -0.28(-0.69%)
Jul 20, 2011 40.72 40.91 40.38 40.77 1,035,592 -0.01(-0.02%)
Jul 19, 2011 40.00 40.83 39.91 40.78 1,886,926 +1.01(+2.54%)
Jul 18, 2011 40.58 40.61 39.61 39.77 2,397,827 -1.06(-2.60%)
Jul 15, 2011 40.92 41.05 40.62 40.83 1,356,667 -0.04(-0.10%)
Jul 14, 2011 41.46 41.46 40.85 40.87 1,946,962 -0.60(-1.45%)
Jul 13, 2011 41.55 41.72 41.29 41.47 1,363,850 +0.01(+0.02%)
Jul 12, 2011 41.29 41.62 41.26 41.46 1,471,528 +0.20(+0.48%)
Jul 11, 2011 41.71 41.73 41.10 41.26 1,186,245 -0.66(-1.57%)
Jul 08, 2011 41.47 42.10 41.41 41.92 2,159,327 +0.27(+0.65%)
Jul 07, 2011 42.83 42.96 41.65 41.65 3,109,330 -1.16(-2.71%)
Jul 06, 2011 42.59 43.10 42.45 42.81 2,146,765 +0.07(+0.16%)
Jul 05, 2011 42.15 43.13 42.15 42.74 2,648,291 +0.59(+1.40%)
Jul 01, 2011 41.85 42.21 41.69 42.15 1,577,814 +0.22(+0.52%)
Jun 30, 2011 41.40 42.42 41.36 41.93 2,584,313 +0.52(+1.26%)
Jun 29, 2011 40.89 41.50 40.82 41.41 1,985,174 +0.63(+1.54%)
Jun 28, 2011 40.60 40.80 40.40 40.78 1,821,696 +0.23(+0.57%)
Jun 27, 2011 40.02 40.83 40.01 40.55 1,423,158 +0.66(+1.65%)
Jun 24, 2011 40.13 40.45 39.81 39.89 3,605,721 -0.15(-0.37%)
Jun 23, 2011 40.06 40.13 39.55 40.04 3,028,882 -0.40(-0.99%)
Jun 22, 2011 40.60 40.80 40.44 40.44 1,438,740 -0.37(-0.91%)
Jun 21, 2011 40.92 41.18 40.74 40.81 1,386,607 -0.09(-0.22%)
Jun 20, 2011 40.85 40.91 40.82 40.90 1,191,083 +0.36(+0.89%)
Jun 17, 2011 40.94 41.20 40.38 40.54 2,137,321 -0.14(-0.34%)
Jun 16, 2011 40.60 40.84 40.31 40.68 1,697,809 -0.04(-0.10%)
Jun 15, 2011 40.87 41.00 40.48 40.72 2,136,823 -0.40(-0.97%)
Jun 14, 2011 41.02 41.21 40.77 41.12 2,341,866 +0.35(+0.86%)
Jun 13, 2011 40.29 41.16 40.10 40.77 2,232,640 +0.46(+1.14%)
Jun 10, 2011 39.80 40.48 39.79 40.31 1,905,578 +0.40(+1.00%)
Jun 09, 2011 39.75 40.12 39.71 39.91 1,564,756 +0.17(+0.43%)
Jun 08, 2011 40.20 40.20 39.69 39.74 1,651,719 -0.43(-1.07%)
Jun 07, 2011 40.20 40.38 40.08 40.17 1,645,747 +0.10(+0.25%)
Jun 06, 2011 40.36 40.41 40.01 40.07 1,171,662 -0.23(-0.57%)
Jun 03, 2011 40.48 40.56 40.17 40.30 1,380,693 -1.61(-3.84%)
May 24, 2011 41.90 42.12 41.73 41.91 1,652,120 +0.01(+0.02%)
May 23, 2011 41.79 41.98 41.56 41.90 1,432,726 -0.20(-0.48%)
May 20, 2011 42.28 42.44 41.81 42.10 1,612,574 -0.18(-0.43%)
May 19, 2011 42.37 42.37 41.89 42.28 1,720,246 +0.64(+1.54%)
May 18, 2011 42.15 42.15 41.41 41.64 2,101,871 -0.58(-1.37%)
May 17, 2011 41.84 42.27 41.72 42.22 1,697,297 +0.36(+0.86%)
May 16, 2011 41.64 41.90 41.50 41.86 1,799,781 +0.08(+0.19%)
May 13, 2011 41.55 42.07 41.52 41.78 2,403,732 +0.36(+0.87%)
May 12, 2011 40.10 41.51 39.58 41.42 3,721,213 +0.67(+1.64%)
May 11, 2011 39.91 40.79 39.89 40.75 3,895,512 +1.10(+2.77%)
May 10, 2011 39.46 39.65 39.27 39.65 915,801 +0.27(+0.69%)
May 09, 2011 39.19 39.49 39.13 39.38 1,599,163 +0.10(+0.25%)
May 06, 2011 39.38 39.85 39.12 39.28 1,743,780 +0.00(+0.00%)
May 05, 2011 39.08 39.45 38.91 39.28 1,336,684 +0.07(+0.18%)
May 04, 2011 39.62 39.82 39.03 39.21 1,873,221 -0.51(-1.28%)
May 03, 2011 39.35 39.73 39.20 39.72 1,910,670 +0.33(+0.84%)
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.