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 (%)
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%)
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.