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 (%)
Jul 09, 2018 123.66 123.66 123.66 0 +0.74(+0.60%)
Jul 06, 2018 123.95 124.36 122.54 122.92 21,285,614 -0.89(-0.72%)
Jul 05, 2018 123.25 123.97 123.01 123.81 5,845,797 +0.59(+0.48%)
Jul 03, 2018 123.22 123.22 123.22 0 -0.46(-0.37%)
Jul 02, 2018 121.32 123.75 121.32 123.68 5,890,321 +1.68(+1.38%)
Jun 29, 2018 120.00 122.60 119.75 122.00 35,351,204 +2.00(+1.67%)
Jun 28, 2018 119.41 120.53 118.82 120.00 8,349,988 +0.60(+0.50%)
Jun 27, 2018 120.10 120.22 119.11 119.40 7,416,004 -0.86(-0.72%)
Jun 26, 2018 121.30 121.39 120.14 120.26 8,622,673 -1.66(-1.36%)
Jun 25, 2018 121.96 122.45 121.85 121.92 2,044,959 -0.45(-0.37%)
Jun 22, 2018 122.08 124.11 121.87 122.37 3,251,529 +0.22(+0.18%)
Jun 21, 2018 122.39 122.50 121.98 122.15 1,538,898 +0.15(+0.12%)
Jun 20, 2018 121.46 122.01 121.17 122.00 3,205,179 +0.21(+0.17%)
Jun 19, 2018 120.65 121.90 120.41 121.79 1,682,598 -0.01(-0.01%)
Jun 18, 2018 121.20 121.97 121.05 121.80 886,966 +0.30(+0.25%)
Jun 15, 2018 121.62 120.63 121.50 1,798,836 +0.87(+0.72%)
Jun 14, 2018 120.33 120.88 119.99 120.63 1,520,692 +0.14(+0.12%)
Jun 13, 2018 120.79 120.86 120.49 120.49 1,170,376 -0.30(-0.25%)
Jun 12, 2018 120.54 120.92 120.25 120.79 1,271,308 +0.20(+0.17%)
Jun 11, 2018 120.51 120.70 120.04 120.59 1,725,040 +0.07(+0.06%)
Jun 08, 2018 120.25 120.74 120.08 120.52 772,143 +0.31(+0.26%)
Jun 07, 2018 119.95 120.34 119.85 120.21 1,024,221 -0.05(-0.04%)
Jun 06, 2018 120.26 119.75 120.26 613,259 +0.14(+0.12%)
Jun 05, 2018 120.08 120.15 119.58 120.12 578,568 -0.09(-0.07%)
Jun 04, 2018 119.93 120.25 119.37 120.21 561,300 +0.29(+0.24%)
Jun 01, 2018 119.94 120.23 119.30 119.92 670,861 +0.62(+0.52%)
May 31, 2018 120.23 120.49 118.75 119.30 2,962,046 -1.33(-1.10%)
May 30, 2018 119.76 121.00 119.76 120.63 977,234 +0.74(+0.62%)
May 29, 2018 120.05 120.55 119.53 119.89 513,190 -0.47(-0.39%)
May 25, 2018 120.36 120.36 120.36 0 -0.01(-0.01%)
May 24, 2018 120.19 120.68 119.96 120.37 1,040,887 +0.13(+0.11%)
May 23, 2018 119.96 120.67 119.68 120.24 1,348,013 +0.34(+0.28%)
May 22, 2018 119.70 120.25 119.63 119.90 798,945 +0.17(+0.14%)
May 21, 2018 119.46 119.95 119.28 119.73 445,487 +0.26(+0.22%)
May 18, 2018 119.40 119.59 119.06 119.47 987,765 +0.09(+0.08%)
May 17, 2018 119.40 119.65 118.66 119.38 628,217 +0.35(+0.29%)
May 16, 2018 119.28 119.62 119.02 119.03 748,802 -0.34(-0.28%)
May 15, 2018 119.55 119.69 118.91 119.37 891,519 -0.33(-0.28%)
May 14, 2018 119.88 119.96 119.25 119.70 1,210,377 +0.34(+0.28%)
May 11, 2018 119.63 120.15 119.21 119.36 1,092,312 -0.25(-0.21%)
May 10, 2018 119.92 119.92 118.85 119.61 905,940 -0.31(-0.26%)
May 09, 2018 119.35 120.30 119.14 119.92 591,378 +0.46(+0.39%)
May 08, 2018 117.77 119.48 117.51 119.46 825,868 +0.37(+0.31%)
May 07, 2018 118.55 119.39 118.55 119.09 746,183 +0.38(+0.32%)
May 04, 2018 118.74 119.28 118.61 118.71 743,149 -0.09(-0.08%)
May 03, 2018 119.23 119.54 118.56 118.80 1,405,893 -0.58(-0.49%)
May 02, 2018 119.92 119.92 119.17 119.38 1,046,721 -0.73(-0.61%)
May 01, 2018 119.65 120.26 119.31 120.11 684,383 +0.15(+0.13%)
Apr 30, 2018 119.97 120.66 119.93 119.96 1,477,256 +0.00(+0.00%)
Apr 27, 2018 119.50 120.45 119.50 119.96 759,175 +0.15(+0.13%)
Apr 26, 2018 119.45 120.14 118.90 119.81 1,277,557 +0.12(+0.10%)
Apr 25, 2018 118.25 119.79 118.23 119.69 1,624,175 +0.89(+0.75%)
Apr 24, 2018 120.03 120.23 118.76 118.80 1,314,760 -1.08(-0.90%)
Apr 23, 2018 120.57 120.74 119.86 119.88 702,730 -0.44(-0.37%)
Apr 20, 2018 120.84 121.27 119.99 120.32 1,611,875 -0.12(-0.10%)
Apr 19, 2018 119.65 120.56 119.07 120.44 1,496,510 +0.48(+0.40%)
Apr 18, 2018 120.41 120.83 119.88 119.96 1,162,595 -0.71(-0.59%)
Apr 17, 2018 121.07 121.19 120.19 120.67 1,131,295 -0.37(-0.31%)
Apr 16, 2018 120.37 121.24 120.11 121.04 1,233,398 +0.23(+0.19%)
Apr 13, 2018 120.75 121.17 120.34 120.81 1,200,514 +0.06(+0.05%)
Apr 12, 2018 120.85 120.99 120.26 120.75 640,927 +0.22(+0.18%)
Apr 11, 2018 120.00 120.85 119.77 120.53 907,108 +0.19(+0.16%)
Apr 10, 2018 119.80 120.70 119.56 120.34 1,489,868 +0.84(+0.70%)
Apr 09, 2018 118.58 120.25 118.41 119.50 2,765,709 +0.90(+0.76%)
Apr 06, 2018 118.54 119.20 118.29 118.60 904,196 -0.05(-0.04%)
Apr 05, 2018 118.48 118.89 118.12 118.65 881,337 +0.23(+0.19%)
Apr 04, 2018 118.14 118.63 117.83 118.42 1,072,159 +0.23(+0.19%)
Apr 03, 2018 118.09 118.47 117.68 118.19 1,233,536 +0.09(+0.08%)
Apr 02, 2018 118.47 118.76 117.76 118.10 1,231,489 -0.28(-0.24%)
Mar 29, 2018 118.38 118.38 118.38 0 +0.02(+0.02%)
Mar 28, 2018 118.44 118.97 118.11 118.36 1,137,444 +0.08(+0.07%)
Mar 27, 2018 118.27 118.35 117.85 118.28 1,217,135 -0.14(-0.12%)
Mar 26, 2018 118.27 118.50 117.95 118.42 596,216 +0.47(+0.40%)
Mar 23, 2018 117.92 118.25 117.73 117.95 1,370,546 -0.07(-0.06%)
Mar 22, 2018 117.79 118.23 117.50 118.02 1,581,735 +0.02(+0.02%)
Mar 21, 2018 118.25 118.42 117.74 118.00 992,925 -0.40(-0.34%)
Mar 20, 2018 118.05 118.50 117.56 118.40 1,479,883 +0.04(+0.03%)
Mar 19, 2018 118.00 118.50 117.62 118.36 3,177,974 +0.76(+0.65%)
Mar 16, 2018 117.50 118.02 116.84 117.60 1,643,926 +0.33(+0.28%)
Mar 15, 2018 117.82 118.18 116.77 117.27 1,408,182 -0.54(-0.46%)
Mar 14, 2018 117.55 118.12 117.36 117.81 2,876,720 +0.16(+0.14%)
Mar 13, 2018 117.99 118.21 117.57 117.65 3,976,102 +0.06(+0.05%)
Mar 12, 2018 118.15 118.62 117.54 117.59 3,486,283 -0.36(-0.31%)
Mar 09, 2018 117.45 118.44 116.80 117.95 1,537,343 +0.60(+0.51%)
Mar 08, 2018 115.25 117.49 115.01 117.35 3,823,422 +1.05(+0.90%)
Mar 07, 2018 116.72 116.30 2,355,959 +0.18(+0.16%)
Mar 06, 2018 115.74 116.30 115.35 116.12 2,049,469 +0.21(+0.18%)
Mar 05, 2018 116.22 116.31 115.33 115.91 1,554,444 -0.33(-0.28%)
Mar 02, 2018 115.91 116.47 115.00 116.24 2,608,436 -0.20(-0.17%)
Mar 01, 2018 116.00 116.70 115.39 116.44 1,810,146 +0.19(+0.16%)
Feb 28, 2018 116.50 116.59 115.31 116.25 1,690,322 -0.05(-0.04%)
Feb 27, 2018 116.09 116.31 115.19 116.30 1,966,811 +0.34(+0.29%)
Feb 26, 2018 115.10 116.12 115.10 115.96 2,097,060 +0.59(+0.51%)
Feb 23, 2018 115.14 115.50 114.92 115.37 2,055,140 +0.56(+0.49%)
Feb 22, 2018 114.45 114.81 2,699,231 -0.57(-0.49%)
Feb 21, 2018 115.79 116.48 115.38 115.38 1,608,673 -0.68(-0.59%)
Feb 20, 2018 115.10 116.44 114.64 116.06 2,065,725 +0.94(+0.82%)
Feb 16, 2018 115.12 115.12 115.12 0 -0.39(-0.34%)
Feb 15, 2018 115.00 116.23 114.76 115.51 2,145,552 +0.60(+0.52%)
Feb 14, 2018 115.76 116.64 114.79 114.91 2,768,796 -1.04(-0.90%)
Feb 13, 2018 116.27 116.93 115.90 115.95 2,692,391 -0.79(-0.68%)
Feb 12, 2018 116.95 117.66 116.50 116.74 2,754,531 +0.03(+0.03%)
Feb 09, 2018 117.11 117.80 116.25 116.71 3,014,584 -0.22(-0.19%)
Feb 08, 2018 118.22 118.39 116.93 116.93 3,395,357 -1.07(-0.91%)
Feb 07, 2018 118.38 119.15 118.03 118.00 2,969,797 -0.35(-0.30%)
Feb 06, 2018 117.50 119.58 117.50 118.35 4,319,767 -0.04(-0.03%)
Feb 05, 2018 118.45 119.24 118.28 118.39 3,814,147 -0.32(-0.27%)
Feb 02, 2018 119.56 119.94 118.71 118.71 4,400,516 -1.39(-1.16%)
Feb 01, 2018 119.10 120.58 119.10 120.10 5,438,173 +0.75(+0.63%)
Jan 31, 2018 119.23 120.49 118.91 119.35 5,963,238 +0.35(+0.29%)
Jan 30, 2018 116.95 119.50 116.85 119.00 5,329,106 +1.93(+1.65%)
Jan 29, 2018 126.58 126.65 116.91 117.07 24,773,742 +21.42(+22.39%)
Jan 26, 2018 95.45 95.92 95.19 95.65 1,156,170 -0.04(-0.04%)
Jan 25, 2018 96.09 96.16 95.44 95.69 1,098,987 -0.27(-0.28%)
Jan 24, 2018 96.73 96.73 95.81 95.96 1,040,295 -0.77(-0.80%)
Jan 23, 2018 96.72 97.24 96.16 96.73 705,129 -0.03(-0.03%)
Jan 22, 2018 96.35 96.80 96.26 96.76 613,173 +0.41(+0.43%)
Jan 19, 2018 95.77 96.99 95.65 96.35 1,117,416 +1.03(+1.08%)
Jan 18, 2018 95.86 95.97 94.86 95.32 1,386,152 -0.58(-0.60%)
Jan 17, 2018 95.39 96.45 95.06 95.90 1,051,136 +0.99(+1.04%)
Jan 16, 2018 95.50 95.64 94.82 94.91 1,462,279 -0.33(-0.35%)
Jan 12, 2018 95.24 95.24 95.24 0 -0.40(-0.42%)
Jan 11, 2018 95.61 96.16 95.38 95.64 950,889 -0.03(-0.03%)
Jan 10, 2018 95.37 95.80 94.61 95.67 1,007,220 +0.15(+0.16%)
Jan 09, 2018 95.77 95.98 95.24 95.52 897,508 -0.16(-0.17%)
Jan 08, 2018 95.62 95.99 95.20 95.68 1,043,874 +0.18(+0.19%)
Jan 05, 2018 95.93 96.00 95.16 95.50 1,036,176 -0.27(-0.28%)
Jan 04, 2018 95.36 96.48 95.36 95.77 1,256,891 +0.45(+0.47%)
Jan 03, 2018 95.18 95.61 94.79 95.32 1,202,261 +0.05(+0.05%)
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.