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 (%)
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%)
Dec 01, 2015 90.16 91.77 90.02 91.64 1,778,580 +1.89(+2.11%)
Nov 30, 2015 90.59 90.95 89.65 89.75 1,813,156 -0.82(-0.91%)
Nov 27, 2015 89.73 90.69 89.21 90.57 639,429 +0.78(+0.87%)
Nov 25, 2015 89.39 89.79 89.79 89.79 1,033,700 +0.35(+0.39%)
Nov 24, 2015 88.50 89.76 88.27 89.44 1,219,555 +0.30(+0.34%)
Nov 23, 2015 88.32 89.53 88.10 89.14 1,057,822 +1.26(+1.43%)
Nov 20, 2015 89.73 90.00 87.82 87.88 1,320,080 -1.44(-1.61%)
Nov 19, 2015 89.04 89.91 89.02 89.32 959,280 +0.55(+0.62%)
Nov 18, 2015 87.25 88.85 87.08 88.77 856,605 +1.61(+1.85%)
Nov 17, 2015 87.95 88.35 86.93 87.16 732,495 -0.86(-0.98%)
Nov 16, 2015 86.86 88.06 86.73 88.02 909,412 +1.16(+1.34%)
Nov 13, 2015 86.91 88.00 86.60 86.86 1,043,899 +0.04(+0.05%)
Nov 12, 2015 88.17 88.43 86.79 86.82 1,117,516 -1.66(-1.88%)
Nov 11, 2015 87.46 89.24 87.36 88.48 1,670,555 +1.34(+1.54%)
Nov 10, 2015 85.90 87.59 85.87 87.14 1,466,677 +1.24(+1.44%)
Nov 09, 2015 86.22 86.30 85.50 85.90 1,465,007 -0.36(-0.42%)
Nov 06, 2015 87.43 87.70 86.04 86.26 2,199,672 -1.44(-1.64%)
Nov 05, 2015 88.38 88.39 87.49 87.70 1,453,137 -0.48(-0.54%)
Nov 04, 2015 88.48 88.48 87.81 88.18 907,462 -0.05(-0.06%)
Nov 03, 2015 88.80 88.87 88.12 88.23 1,757,961 -0.91(-1.02%)
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.