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 (%)
Aug 31, 2017 90.79 91.28 90.66 91.05 1,063,953 +0.26(+0.29%)
Aug 30, 2017 90.30 90.80 89.86 90.79 739,939 +0.39(+0.43%)
Aug 29, 2017 90.30 90.90 90.04 90.40 868,622 +0.06(+0.07%)
Aug 28, 2017 90.57 90.91 90.33 90.34 1,198,449 +0.00(+0.00%)
Aug 25, 2017 90.57 90.97 90.31 90.34 934,264 +0.38(+0.42%)
Aug 24, 2017 91.14 91.28 89.85 89.96 967,487 -1.17(-1.28%)
Aug 23, 2017 91.57 91.94 91.12 91.13 851,160 -0.80(-0.87%)
Aug 22, 2017 91.38 92.01 91.29 91.93 794,574 +0.53(+0.58%)
Aug 21, 2017 91.12 91.66 90.85 91.40 562,958 +0.32(+0.35%)
Aug 18, 2017 91.65 91.66 90.55 91.08 1,226,608 -0.64(-0.70%)
Aug 17, 2017 92.33 92.86 91.58 91.72 1,055,667 -0.72(-0.78%)
Aug 16, 2017 91.95 92.65 91.95 92.44 595,600 +0.47(+0.51%)
Aug 15, 2017 91.41 92.14 91.12 91.97 436,785 +0.68(+0.74%)
Aug 14, 2017 90.83 91.45 90.44 91.29 652,819 +0.91(+1.01%)
Aug 11, 2017 89.98 91.14 89.98 90.38 615,389 +0.00(+0.00%)
Aug 10, 2017 90.19 90.78 89.81 90.38 866,278 +0.06(+0.07%)
Aug 09, 2017 90.30 90.42 89.40 90.32 1,069,545 +0.01(+0.01%)
Aug 08, 2017 90.99 91.19 90.19 90.31 969,616 -0.75(-0.82%)
Aug 07, 2017 90.72 91.24 90.25 91.06 564,588 +0.40(+0.44%)
Aug 04, 2017 91.05 91.14 89.87 90.66 1,257,604 -0.20(-0.22%)
Aug 03, 2017 91.07 91.58 90.76 90.86 922,756 -0.13(-0.14%)
Aug 02, 2017 90.91 91.47 90.36 90.99 955,120 -0.06(-0.07%)
Aug 01, 2017 91.37 91.77 91.00 91.05 867,812 -0.11(-0.12%)
Jul 31, 2017 90.67 91.36 90.40 91.16 1,358,182 +0.32(+0.35%)
Jul 28, 2017 91.91 92.05 90.37 90.84 1,498,050 -1.19(-1.29%)
Jul 27, 2017 91.53 93.77 91.15 92.03 2,308,286 -0.12(-0.13%)
Jul 26, 2017 91.90 92.45 91.90 92.15 1,339,249 +0.26(+0.28%)
Jul 25, 2017 91.85 92.09 91.43 91.89 1,048,833 +0.39(+0.43%)
Jul 24, 2017 91.55 92.09 91.27 91.50 1,083,366 +0.12(+0.13%)
Jul 21, 2017 91.19 91.58 91.09 91.38 1,356,697 +0.12(+0.13%)
Jul 20, 2017 91.52 91.69 91.08 91.26 991,424 -0.14(-0.15%)
Jul 19, 2017 90.96 91.74 90.83 91.40 1,252,471 +0.43(+0.47%)
Jul 18, 2017 90.29 91.24 89.88 90.97 1,243,354 +0.69(+0.76%)
Jul 17, 2017 90.24 90.71 90.05 90.28 754,240 -0.04(-0.04%)
Jul 14, 2017 89.25 90.69 89.25 90.32 937,441 +0.87(+0.97%)
Jul 13, 2017 89.50 89.76 89.05 89.45 992,982 +0.17(+0.19%)
Jul 12, 2017 89.31 89.67 88.90 89.28 885,316 +0.55(+0.62%)
Jul 11, 2017 89.45 89.59 88.66 88.73 1,165,705 -0.48(-0.54%)
Jul 10, 2017 89.29 89.56 88.81 89.21 981,397 -0.05(-0.06%)
Jul 07, 2017 89.44 89.65 88.95 89.26 1,034,448 +0.19(+0.21%)
Jul 06, 2017 89.56 89.82 88.95 89.07 1,336,438 -0.70(-0.78%)
Jul 05, 2017 91.28 91.28 89.55 89.77 1,453,597 -1.73(-1.89%)
Jul 03, 2017 91.60 91.88 91.23 91.50 405,427 +0.39(+0.43%)
Jun 30, 2017 91.26 91.70 91.10 91.11 748,902 +0.21(+0.23%)
Jun 29, 2017 91.98 92.02 90.70 90.90 854,033 -1.32(-1.43%)
Jun 28, 2017 92.03 92.79 91.82 92.22 1,197,095 +0.59(+0.64%)
Jun 27, 2017 92.62 92.70 91.39 91.63 895,203 -1.29(-1.39%)
Jun 26, 2017 93.26 93.76 92.68 92.92 1,108,690 +0.01(+0.01%)
Jun 23, 2017 92.25 93.27 92.01 92.91 2,817,197 +0.61(+0.66%)
Jun 22, 2017 94.84 94.97 92.26 92.30 2,252,655 -3.48(-3.63%)
Jun 21, 2017 95.81 96.17 95.21 95.78 1,324,949 -0.28(-0.29%)
Jun 20, 2017 95.51 96.75 95.20 96.06 2,357,786 +0.53(+0.55%)
Jun 19, 2017 93.53 95.71 92.69 95.53 2,439,236 +2.27(+2.43%)
Jun 16, 2017 93.70 93.74 93.08 93.26 1,717,983 -0.52(-0.55%)
Jun 15, 2017 93.34 93.86 92.93 93.78 895,500 +0.04(+0.04%)
Jun 14, 2017 93.43 94.32 93.03 93.74 1,561,550 +0.83(+0.89%)
Jun 13, 2017 92.58 93.14 91.91 92.91 1,059,974 +0.25(+0.27%)
Jun 12, 2017 91.12 92.80 91.12 92.66 1,279,534 +1.26(+1.38%)
Jun 09, 2017 92.04 92.33 91.00 91.40 1,175,430 -0.70(-0.76%)
Jun 08, 2017 93.45 91.57 92.10 1,281,141 -1.40(-1.50%)
Jun 07, 2017 92.62 93.87 92.39 93.50 1,383,248 +1.21(+1.31%)
Jun 06, 2017 92.83 92.83 91.94 92.29 1,149,181 -0.59(-0.64%)
Jun 05, 2017 92.68 93.10 92.22 92.88 689,887 +0.04(+0.04%)
Jun 02, 2017 93.10 93.29 92.40 92.84 1,058,878 -0.09(-0.10%)
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.