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 30, 2016 88.68 89.16 86.57 86.74 4,577,819 -2.71(-3.03%)
Nov 29, 2016 88.85 89.66 88.51 89.45 1,668,061 +0.62(+0.70%)
Nov 28, 2016 88.11 89.02 88.03 88.83 1,328,216 +0.81(+0.92%)
Nov 25, 2016 87.86 88.78 87.50 88.02 828,206 +0.76(+0.87%)
Nov 23, 2016 87.26 87.26 87.26 0 -0.24(-0.27%)
Nov 22, 2016 85.90 87.74 85.58 87.50 2,477,053 +2.25(+2.64%)
Nov 21, 2016 83.48 85.31 83.25 85.25 1,467,087 +1.77(+2.12%)
Nov 18, 2016 82.94 83.66 82.89 83.48 1,416,802 +0.44(+0.53%)
Nov 17, 2016 82.87 83.09 82.39 83.04 1,158,606 +0.18(+0.22%)
Nov 16, 2016 83.38 83.53 82.37 82.86 1,310,615 -0.40(-0.48%)
Nov 15, 2016 82.57 83.48 82.36 83.26 1,359,913 +0.82(+0.99%)
Nov 14, 2016 82.51 82.67 81.55 82.44 1,752,645 +0.06(+0.07%)
Nov 11, 2016 82.77 82.80 81.05 82.38 1,652,116 -0.86(-1.03%)
Nov 10, 2016 85.18 85.18 83.01 83.24 2,097,956 -2.69(-3.13%)
Nov 09, 2016 86.84 87.20 84.50 85.93 1,453,149 -2.62(-2.96%)
Nov 08, 2016 87.53 88.89 87.47 88.55 835,346 +0.85(+0.97%)
Nov 07, 2016 87.12 87.74 87.12 87.70 1,164,505 +1.17(+1.35%)
Nov 04, 2016 86.73 87.13 86.43 86.53 1,100,600 -0.13(-0.15%)
Nov 03, 2016 87.21 87.49 86.48 86.66 880,961 -0.39(-0.45%)
Nov 02, 2016 86.82 87.68 86.82 87.05 858,550 +0.24(+0.28%)
Nov 01, 2016 87.56 87.70 86.57 86.81 1,449,367 -0.98(-1.12%)
Oct 31, 2016 88.26 88.42 87.52 87.79 1,325,542 -0.45(-0.51%)
Oct 28, 2016 87.37 88.45 87.17 88.24 1,654,641 +1.15(+1.32%)
Oct 27, 2016 90.23 90.23 86.63 87.09 2,141,404 -1.52(-1.72%)
Oct 26, 2016 88.46 90.90 88.00 88.61 2,351,624 +0.29(+0.33%)
Oct 25, 2016 88.08 88.41 87.65 88.32 1,540,414 +0.00(+0.00%)
Oct 24, 2016 87.87 88.58 87.76 88.32 1,199,415 +0.46(+0.52%)
Oct 21, 2016 87.00 87.92 86.82 87.86 1,015,594 +0.74(+0.85%)
Oct 20, 2016 88.00 88.36 87.03 87.12 966,890 -0.90(-1.02%)
Oct 19, 2016 87.62 88.29 87.02 88.02 1,235,458 +0.36(+0.41%)
Oct 18, 2016 88.10 88.36 87.64 87.66 752,355 -0.01(-0.01%)
Oct 17, 2016 87.36 87.70 87.01 87.67 1,020,358 +0.55(+0.63%)
Oct 14, 2016 87.36 87.73 87.02 87.12 1,048,542 -0.24(-0.27%)
Oct 13, 2016 86.99 87.64 86.66 87.36 1,250,487 +0.01(+0.01%)
Oct 12, 2016 87.21 87.59 86.84 87.35 1,597,041 +0.21(+0.24%)
Oct 11, 2016 87.73 87.83 86.77 87.14 860,396 -0.65(-0.74%)
Oct 10, 2016 87.61 87.91 87.01 87.79 1,052,673 +0.30(+0.34%)
Oct 07, 2016 88.13 88.24 87.04 87.49 1,251,595 -0.55(-0.62%)
Oct 06, 2016 86.81 88.32 86.71 88.04 1,211,346 +0.92(+1.06%)
Oct 05, 2016 87.03 88.15 86.95 87.12 2,147,715 +0.26(+0.30%)
Oct 04, 2016 88.25 88.88 85.32 86.86 3,466,475 -3.90(-4.30%)
Oct 03, 2016 90.93 90.98 90.11 90.76 1,101,769 -0.55(-0.60%)
Sep 30, 2016 91.17 91.65 90.60 91.31 968,129 +0.59(+0.65%)
Sep 29, 2016 91.47 91.99 90.60 90.72 1,042,312 -0.56(-0.61%)
Sep 28, 2016 90.80 91.36 90.50 91.28 1,110,161 +0.63(+0.69%)
Sep 27, 2016 90.84 90.95 90.20 90.65 1,210,030 +0.36(+0.40%)
Sep 26, 2016 91.50 91.51 90.20 90.29 1,179,094 -1.32(-1.44%)
Sep 23, 2016 91.62 92.22 91.20 91.61 1,261,787 -0.39(-0.42%)
Sep 22, 2016 91.83 92.23 91.53 92.00 1,068,114 +0.60(+0.66%)
Sep 21, 2016 90.71 91.64 90.14 91.40 996,255 +0.61(+0.67%)
Sep 20, 2016 91.09 91.35 90.49 90.79 1,200,451 +0.02(+0.02%)
Sep 19, 2016 90.66 90.98 90.60 90.77 887,378 +0.02(+0.02%)
Sep 16, 2016 90.09 90.89 89.45 90.75 1,381,052 +0.53(+0.59%)
Sep 15, 2016 90.11 90.54 89.90 90.22 1,036,720 -0.06(-0.07%)
Sep 14, 2016 90.19 90.80 90.03 90.28 756,790 +0.23(+0.26%)
Sep 13, 2016 91.03 91.36 89.97 90.05 1,284,331 -1.21(-1.33%)
Sep 12, 2016 90.19 91.35 89.94 91.26 1,561,052 +1.42(+1.58%)
Sep 09, 2016 91.93 91.93 89.83 89.84 1,488,906 -3.15(-3.39%)
Sep 08, 2016 93.15 93.88 92.77 92.99 1,172,842 -0.56(-0.60%)
Sep 07, 2016 93.57 93.97 92.75 93.55 1,295,167 -0.42(-0.45%)
Sep 06, 2016 94.33 94.68 93.45 93.97 1,460,718 -0.49(-0.52%)
Sep 02, 2016 93.59 94.46 94.46 94.46 945,900 +1.14(+1.22%)
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.