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, 2012 39.64 41.03 39.64 40.58 4,467,066 +0.87(+2.19%)
Apr 27, 2012 39.86 39.94 39.43 39.71 1,715,136 +0.00(+0.00%)
Apr 26, 2012 39.78 39.98 39.47 39.71 2,731,135 +0.40(+1.02%)
Apr 25, 2012 39.49 39.66 38.25 39.31 5,330,951 -1.01(-2.50%)
Apr 24, 2012 40.00 40.59 39.98 40.32 2,150,540 +0.36(+0.90%)
Apr 23, 2012 40.25 40.26 39.89 39.96 2,129,495 -0.63(-1.55%)
Apr 20, 2012 40.56 40.70 40.51 40.59 1,474,743 +0.09(+0.22%)
Apr 19, 2012 40.44 40.70 40.38 40.50 1,743,280 +0.11(+0.27%)
Apr 18, 2012 40.00 40.44 39.90 40.39 1,921,476 +0.31(+0.77%)
Apr 17, 2012 39.63 40.21 39.45 40.08 1,695,028 +0.72(+1.83%)
Apr 16, 2012 39.26 39.54 39.07 39.36 1,863,237 +0.10(+0.25%)
Apr 13, 2012 39.08 39.76 39.08 39.26 3,625,127 +0.12(+0.31%)
Apr 12, 2012 39.40 39.41 38.76 39.14 1,519,711 -0.33(-0.84%)
Apr 11, 2012 39.54 39.63 39.33 39.47 1,391,022 +0.19(+0.48%)
Apr 10, 2012 39.77 39.79 39.28 39.28 2,386,856 -0.49(-1.23%)
Apr 09, 2012 40.29 40.29 39.55 39.77 1,854,796 -0.77(-1.90%)
Apr 05, 2012 40.15 40.55 39.85 40.54 2,216,836 +0.24(+0.60%)
Apr 04, 2012 40.35 40.43 40.17 40.30 1,943,215 -0.16(-0.40%)
Apr 03, 2012 40.64 40.64 40.24 40.46 2,090,989 -0.16(-0.39%)
Apr 02, 2012 40.23 40.62 40.13 40.62 2,448,828 +0.41(+1.02%)
Mar 30, 2012 39.89 40.26 39.76 40.21 3,485,729 +0.46(+1.16%)
Mar 29, 2012 38.59 39.75 38.52 39.75 2,388,185 +1.06(+2.74%)
Mar 28, 2012 38.62 38.81 38.44 38.69 1,816,519 +0.12(+0.31%)
Mar 27, 2012 38.73 38.88 38.55 38.57 1,407,530 -0.19(-0.49%)
Mar 26, 2012 38.94 39.37 38.67 38.76 1,938,274 -0.01(-0.03%)
Mar 23, 2012 39.02 39.05 38.55 38.77 1,528,016 -0.18(-0.46%)
Mar 22, 2012 38.33 38.96 38.20 38.95 1,842,641 +0.35(+0.91%)
Mar 21, 2012 38.39 38.65 38.35 38.60 1,454,844 +0.22(+0.57%)
Mar 20, 2012 38.38 38.66 38.38 38.38 1,437,731 -0.28(-0.72%)
Mar 19, 2012 38.43 38.77 38.32 38.66 1,210,698 +0.11(+0.29%)
Mar 16, 2012 38.48 38.58 38.10 38.55 2,744,045 +0.10(+0.26%)
Mar 15, 2012 38.34 38.56 37.95 38.45 1,730,968 -0.20(-0.52%)
Mar 14, 2012 38.94 39.09 38.58 38.65 2,313,005 -0.28(-0.72%)
Mar 13, 2012 38.76 39.00 38.60 38.93 1,502,631 +0.40(+1.04%)
Mar 12, 2012 38.20 38.66 37.91 38.53 4,494,218 +0.44(+1.16%)
Mar 09, 2012 37.79 38.15 37.62 38.09 4,157,478 +0.39(+1.03%)
Mar 08, 2012 37.90 38.00 37.60 37.70 4,386,430 +0.02(+0.05%)
Mar 07, 2012 37.86 37.95 37.44 37.68 1,587,803 -0.18(-0.48%)
Mar 06, 2012 37.71 38.00 37.70 37.86 2,318,456 +0.00(+0.00%)
Mar 05, 2012 37.80 37.89 37.36 37.86 2,337,751 +0.06(+0.16%)
Mar 02, 2012 38.18 38.18 37.57 37.80 1,955,173 -0.34(-0.89%)
Mar 01, 2012 38.17 38.74 37.94 38.14 2,436,455 +0.09(+0.24%)
Feb 29, 2012 38.10 38.29 37.88 38.05 1,637,154 -0.07(-0.18%)
Feb 28, 2012 38.38 38.48 38.08 38.12 1,807,029 -0.29(-0.76%)
Feb 27, 2012 38.29 38.84 38.21 38.41 1,659,492 -0.18(-0.47%)
Feb 24, 2012 38.86 38.99 38.32 38.59 2,076,795 -0.28(-0.72%)
Feb 23, 2012 38.85 38.98 38.67 38.87 1,204,899 -0.01(-0.03%)
Feb 22, 2012 38.88 39.27 38.48 38.88 1,617,081 -0.33(-0.84%)
Feb 21, 2012 39.45 39.55 39.07 39.21 1,697,070 -0.34(-0.86%)
Feb 17, 2012 40.13 40.18 39.36 39.55 2,427,632 -0.45(-1.13%)
Feb 16, 2012 39.81 40.34 39.58 40.00 2,675,676 +0.10(+0.25%)
Feb 15, 2012 40.60 41.77 39.50 39.90 4,420,577 +0.79(+2.02%)
Feb 14, 2012 38.72 39.15 38.50 39.11 1,717,342 +0.47(+1.22%)
Feb 13, 2012 38.59 38.77 38.27 38.64 1,439,853 +0.13(+0.34%)
Feb 10, 2012 37.79 38.52 37.73 38.51 1,897,890 +0.38(+1.00%)
Feb 09, 2012 38.04 38.16 37.75 38.13 1,794,335 -0.05(-0.13%)
Feb 08, 2012 38.41 38.74 38.09 38.18 1,869,765 -0.28(-0.73%)
Feb 07, 2012 38.35 38.74 38.29 38.46 1,735,737 +0.13(+0.34%)
Feb 06, 2012 38.44 38.75 38.22 38.33 1,856,971 -0.32(-0.83%)
Feb 03, 2012 38.72 39.27 38.27 38.65 2,725,475 -0.43(-1.10%)
Feb 02, 2012 38.90 39.29 38.89 39.08 1,329,972 +0.03(+0.08%)
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.