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 (%)
Jun 30, 2016 94.05 96.65 94.04 96.63 1,500,328 +2.55(+2.71%)
Jun 29, 2016 95.06 95.59 93.61 94.08 1,336,883 -0.65(-0.69%)
Jun 28, 2016 95.64 95.64 93.72 94.73 2,098,708 -1.12(-1.17%)
Jun 27, 2016 91.91 96.28 91.80 95.85 3,621,097 +3.67(+3.98%)
Jun 24, 2016 90.72 92.86 90.18 92.18 1,412,419 -0.39(-0.42%)
Jun 23, 2016 92.51 92.62 92.08 92.57 418,309 +0.46(+0.50%)
Jun 22, 2016 92.55 92.90 92.01 92.11 870,597 -0.26(-0.28%)
Jun 21, 2016 92.38 92.89 92.06 92.37 631,715 +0.40(+0.43%)
Jun 20, 2016 91.93 92.63 91.86 91.97 815,544 +0.60(+0.66%)
Jun 17, 2016 91.97 92.07 90.56 91.37 1,677,751 -1.04(-1.13%)
Jun 16, 2016 91.02 92.47 90.90 92.41 1,201,504 +1.11(+1.22%)
Jun 15, 2016 91.78 92.02 90.98 91.30 983,425 -0.42(-0.46%)
Jun 14, 2016 91.18 91.84 90.23 91.72 1,204,620 +0.09(+0.10%)
Jun 13, 2016 92.28 92.85 91.54 91.63 841,790 -0.59(-0.64%)
Jun 10, 2016 91.59 92.46 91.48 92.22 1,026,044 -0.15(-0.16%)
Jun 09, 2016 91.83 92.49 91.46 92.37 1,079,135 +0.51(+0.56%)
Jun 08, 2016 91.57 91.95 91.00 91.86 848,708 +0.08(+0.09%)
Jun 07, 2016 92.35 92.42 91.69 91.78 881,267 -0.54(-0.58%)
Jun 06, 2016 92.70 92.94 92.14 92.32 560,857 -0.39(-0.42%)
Jun 03, 2016 92.08 92.79 91.93 92.71 657,763 +0.67(+0.73%)
Jun 02, 2016 92.12 92.37 91.80 92.04 669,584 -0.31(-0.34%)
Jun 01, 2016 91.58 92.52 91.40 92.35 1,125,925 +0.95(+1.04%)
May 31, 2016 92.38 92.69 91.00 91.40 2,048,524 -0.75(-0.81%)
May 27, 2016 92.18 92.15 92.15 92.15 703,100 -0.03(-0.03%)
May 26, 2016 91.94 92.39 91.74 92.18 941,006 +0.41(+0.45%)
May 25, 2016 92.50 92.81 91.74 91.77 788,287 -0.92(-0.99%)
May 24, 2016 92.15 93.01 92.12 92.69 832,884 +0.78(+0.85%)
May 23, 2016 91.50 92.29 91.20 91.91 914,546 +0.70(+0.77%)
May 20, 2016 92.68 92.68 91.14 91.21 884,337 -0.99(-1.07%)
May 19, 2016 91.77 92.31 91.54 92.20 665,320 +0.35(+0.38%)
May 18, 2016 92.19 92.74 91.36 91.85 1,110,066 -0.56(-0.61%)
May 17, 2016 94.13 94.29 92.00 92.41 1,118,695 -2.02(-2.14%)
May 16, 2016 94.76 94.94 93.72 94.43 1,440,435 -0.48(-0.51%)
May 13, 2016 95.42 95.83 94.50 94.91 803,942 -0.65(-0.68%)
May 12, 2016 94.92 95.56 94.39 95.56 1,124,617 +0.79(+0.83%)
May 11, 2016 95.40 95.74 94.66 94.77 604,170 -0.66(-0.69%)
May 10, 2016 95.05 95.78 94.67 95.43 1,213,045 +0.54(+0.57%)
May 09, 2016 93.95 95.01 93.94 94.89 1,094,682 +0.94(+1.00%)
May 06, 2016 92.83 94.12 92.59 93.95 925,893 +0.97(+1.04%)
May 05, 2016 92.64 93.57 92.63 92.98 979,991 +0.24(+0.26%)
May 04, 2016 91.76 92.98 91.40 92.74 847,931 +0.69(+0.75%)
May 03, 2016 91.89 92.65 91.65 92.05 1,108,230 -0.01(-0.01%)
May 02, 2016 91.07 92.45 90.82 92.06 1,409,638 +1.15(+1.26%)
Apr 29, 2016 90.49 90.96 90.02 90.91 1,542,989 +0.30(+0.33%)
Apr 28, 2016 89.97 91.12 89.53 90.61 1,554,597 +0.23(+0.25%)
Apr 27, 2016 89.30 90.52 89.14 90.38 2,670,568 +2.60(+2.96%)
Apr 26, 2016 87.72 88.56 87.53 87.78 1,535,131 +0.15(+0.17%)
Apr 25, 2016 86.51 87.71 86.45 87.63 1,191,134 +1.01(+1.17%)
Apr 22, 2016 86.36 86.79 86.25 86.62 1,471,558 +0.20(+0.23%)
Apr 21, 2016 87.70 87.97 86.03 86.42 1,950,098 -1.43(-1.63%)
Apr 20, 2016 89.50 89.63 87.82 87.85 1,283,755 -1.74(-1.94%)
Apr 19, 2016 89.10 89.81 88.62 89.59 1,337,482 +0.77(+0.87%)
Apr 18, 2016 88.67 89.03 88.37 88.82 1,196,058 +0.39(+0.44%)
Apr 15, 2016 88.31 88.48 87.75 88.43 1,533,217 +0.18(+0.20%)
Apr 14, 2016 89.25 89.51 88.18 88.25 1,996,334 -1.11(-1.24%)
Apr 13, 2016 90.68 90.69 89.26 89.36 1,356,593 -1.24(-1.37%)
Apr 12, 2016 90.74 91.47 90.45 90.60 989,110 -0.15(-0.17%)
Apr 11, 2016 91.57 92.26 90.68 90.75 1,206,598 -0.77(-0.84%)
Apr 08, 2016 90.18 91.84 89.98 91.52 1,259,881 +1.55(+1.72%)
Apr 07, 2016 90.74 90.94 89.71 89.97 1,620,519 -1.27(-1.39%)
Apr 06, 2016 91.17 91.44 90.20 91.24 1,083,578 -0.04(-0.04%)
Apr 05, 2016 90.45 91.96 90.22 91.28 2,442,932 +0.28(+0.31%)
Apr 04, 2016 91.48 91.80 90.44 91.00 1,415,360 -0.30(-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.