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 (%)
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%)
Mar 01, 2013 43.62 43.91 43.29 43.78 2,112,053 +0.16(+0.37%)
Feb 28, 2013 43.30 43.74 43.15 43.62 2,217,061 +0.42(+0.97%)
Feb 27, 2013 42.83 43.27 42.71 43.20 1,631,182 +0.41(+0.96%)
Feb 26, 2013 42.94 43.03 42.61 42.79 1,666,348 -0.11(-0.26%)
Feb 22, 2013 42.67 42.99 42.56 42.90 1,796,088 +0.33(+0.78%)
Feb 21, 2013 42.58 42.71 42.27 42.57 2,204,846 +0.10(+0.24%)
Feb 20, 2013 43.06 43.19 42.44 42.47 2,806,429 -0.53(-1.23%)
Feb 19, 2013 42.83 43.10 42.80 43.00 2,958,472 +0.09(+0.21%)
Feb 15, 2013 42.76 43.12 42.55 42.91 4,157,723 +0.11(+0.26%)
Feb 14, 2013 42.71 43.04 42.61 42.80 4,137,223 +0.11(+0.26%)
Feb 13, 2013 42.83 43.32 42.10 42.69 7,705,673 -2.63(-5.80%)
Feb 12, 2013 45.30 45.57 45.16 45.32 1,696,267 -0.10(-0.22%)
Feb 11, 2013 45.72 45.83 45.38 45.42 1,099,231 -0.31(-0.68%)
Feb 08, 2013 45.96 46.10 45.58 45.73 950,112 -0.25(-0.54%)
Feb 07, 2013 46.04 46.26 45.85 45.98 580,356 -0.06(-0.13%)
Feb 06, 2013 45.77 46.37 45.73 46.04 1,051,578 +0.62(+1.37%)
Feb 04, 2013 45.15 45.74 45.10 45.42 1,509,484 +0.18(+0.40%)
Feb 01, 2013 45.36 45.45 45.10 45.24 1,085,624 +0.17(+0.38%)
Jan 31, 2013 45.25 45.39 45.00 45.07 990,084 -0.23(-0.51%)
Jan 30, 2013 44.99 45.41 44.92 45.30 1,171,153 +0.29(+0.64%)
Jan 29, 2013 44.60 45.17 44.57 45.01 1,172,219 +0.36(+0.81%)
Jan 28, 2013 44.64 44.84 44.53 44.65 925,593 +0.09(+0.20%)
Jan 25, 2013 44.69 44.69 44.34 44.56 979,091 +0.02(+0.04%)
Jan 24, 2013 44.42 44.74 44.34 44.54 1,011,184 +0.26(+0.59%)
Jan 23, 2013 45.03 45.13 44.12 44.28 3,194,732 -0.92(-2.04%)
Jan 22, 2013 45.24 45.40 44.88 45.20 1,396,282 -0.10(-0.22%)
Jan 18, 2013 44.90 45.41 44.89 45.30 1,182,853 +0.23(+0.51%)
Jan 17, 2013 45.10 45.23 44.87 45.07 1,344,251 +0.13(+0.29%)
Jan 16, 2013 45.20 45.27 44.91 44.94 1,043,727 -0.34(-0.75%)
Jan 15, 2013 45.09 45.39 44.98 45.28 896,977 +0.09(+0.20%)
Jan 14, 2013 44.95 45.26 44.95 45.19 979,605 +0.11(+0.24%)
Jan 11, 2013 45.24 45.39 44.79 45.08 1,381,144 -0.68(-1.49%)
Jan 10, 2013 45.90 45.99 45.65 45.76 808,788 +0.06(+0.13%)
Jan 09, 2013 45.48 45.81 45.48 45.70 576,892 +0.32(+0.71%)
Jan 08, 2013 45.15 45.40 45.04 45.38 559,502 +0.14(+0.31%)
Jan 07, 2013 45.48 45.60 45.21 45.24 658,563 -0.44(-0.96%)
Jan 04, 2013 45.45 45.98 45.43 45.68 735,759 +0.26(+0.57%)
Jan 03, 2013 45.56 45.63 45.29 45.42 983,426 -0.18(-0.39%)
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.