Skip to main content
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 (%)
Apr 30, 2009 20.44 20.87 20.34 20.71 3,234,367 +0.37(+1.82%)
Apr 29, 2009 19.20 20.39 19.11 20.34 4,774,768 +1.22(+6.38%)
Apr 28, 2009 18.97 19.39 18.70 19.12 1,851,709 +0.38(+2.03%)
Apr 27, 2009 19.30 19.58 18.73 18.74 2,066,648 -0.26(-1.37%)
Apr 24, 2009 19.05 19.37 18.84 19.00 2,435,637 +0.01(+0.05%)
Apr 23, 2009 18.94 19.19 18.69 18.99 1,648,893 +0.07(+0.37%)
Apr 22, 2009 19.27 19.40 18.90 18.92 2,092,712 -0.39(-2.02%)
Apr 21, 2009 19.09 19.37 18.93 19.31 1,737,454 +0.20(+1.05%)
Apr 20, 2009 19.86 20.50 19.08 19.11 2,617,439 -0.94(-4.69%)
Apr 17, 2009 19.78 20.20 19.70 20.05 2,498,091 +0.38(+1.93%)
Apr 16, 2009 19.89 19.89 19.23 19.67 1,458,951 -0.11(-0.56%)
Apr 15, 2009 20.13 20.30 19.43 19.78 2,389,242 +0.42(+2.17%)
Apr 14, 2009 19.21 19.98 19.21 19.36 3,677,586 +0.28(+1.47%)
Apr 13, 2009 19.31 19.45 18.77 19.08 1,964,001 -0.39(-2.00%)
Apr 09, 2009 19.00 19.51 18.66 19.47 2,308,253 +1.18(+6.45%)
Apr 08, 2009 17.90 18.30 17.83 18.29 767,381 +0.32(+1.78%)
Apr 07, 2009 18.22 18.49 17.94 17.97 1,086,786 -0.51(-2.76%)
Apr 06, 2009 18.38 18.53 18.20 18.48 1,100,760 -0.02(-0.11%)
Apr 03, 2009 18.19 18.73 18.07 18.50 3,702,413 +0.35(+1.93%)
Apr 02, 2009 17.83 19.44 17.81 18.15 3,451,333 +0.75(+4.31%)
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.