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 (%)
Aug 30, 2013 44.62 44.76 44.52 44.76 1,520,253 +0.17(+0.38%)
Aug 29, 2013 44.72 44.80 44.48 44.59 1,556,388 -0.31(-0.69%)
Aug 28, 2013 45.20 45.54 44.67 44.90 1,444,730 -0.46(-1.01%)
Aug 27, 2013 45.01 45.61 44.89 45.36 1,133,192 +0.04(+0.09%)
Aug 26, 2013 45.69 45.69 45.18 45.32 872,367 -0.30(-0.66%)
Aug 23, 2013 45.34 45.71 45.30 45.62 910,972 +0.38(+0.84%)
Aug 22, 2013 45.21 45.40 44.93 45.24 583,476 +0.08(+0.18%)
Aug 21, 2013 45.48 45.51 45.10 45.16 1,173,242 -0.42(-0.92%)
Aug 20, 2013 45.27 45.74 45.14 45.58 1,385,919 +0.38(+0.84%)
Aug 19, 2013 44.71 45.25 44.53 45.20 1,090,413 +0.37(+0.83%)
Aug 16, 2013 45.17 45.24 44.72 44.83 1,264,745 -0.45(-0.99%)
Aug 15, 2013 45.78 45.94 45.13 45.28 1,124,788 -0.58(-1.26%)
Aug 14, 2013 46.47 46.68 45.81 45.86 1,022,168 -0.60(-1.29%)
Aug 13, 2013 46.69 46.80 46.33 46.46 649,709 -0.16(-0.34%)
Aug 12, 2013 46.65 46.77 46.45 46.62 774,183 -0.23(-0.49%)
Aug 09, 2013 46.96 47.09 46.66 46.85 818,276 -0.19(-0.40%)
Aug 08, 2013 47.25 47.35 46.97 47.04 921,231 -0.18(-0.38%)
Aug 07, 2013 47.08 47.32 46.91 47.22 595,751 +0.07(+0.15%)
Aug 06, 2013 47.29 47.44 46.99 47.15 1,168,537 -0.32(-0.67%)
Aug 05, 2013 47.40 47.65 47.11 47.47 610,942 +0.06(+0.13%)
Aug 02, 2013 47.27 47.61 47.02 47.41 1,139,521 +0.15(+0.32%)
Aug 01, 2013 47.05 47.47 47.00 47.26 1,443,181 +0.52(+1.11%)
Jul 31, 2013 46.62 47.02 46.33 46.74 1,443,124 +0.29(+0.62%)
Jul 30, 2013 46.88 47.17 46.41 46.45 1,001,986 -0.35(-0.75%)
Jul 29, 2013 46.58 47.01 46.43 46.80 978,408 +0.16(+0.34%)
Jul 26, 2013 46.00 46.65 45.80 46.64 1,062,393 +0.53(+1.15%)
Jul 25, 2013 46.33 46.39 45.85 46.11 1,541,126 -0.21(-0.45%)
Jul 24, 2013 47.64 47.64 46.04 46.32 2,311,245 -1.36(-2.85%)
Jul 23, 2013 47.92 47.95 47.57 47.68 1,062,809 -0.14(-0.29%)
Jul 22, 2013 48.16 48.29 47.58 47.82 999,206 -0.47(-0.97%)
Jul 19, 2013 47.95 48.31 47.77 48.29 1,118,860 +0.38(+0.79%)
Jul 18, 2013 47.77 47.98 47.62 47.91 602,524 +0.23(+0.48%)
Jul 17, 2013 47.56 47.73 47.45 47.68 511,767 +0.37(+0.78%)
Jul 16, 2013 47.00 47.48 46.98 47.31 649,377 -0.19(-0.40%)
Jul 15, 2013 47.39 47.73 47.33 47.50 533,242 +0.04(+0.08%)
Jul 12, 2013 47.64 47.79 47.23 47.46 830,683 -0.11(-0.23%)
Jul 11, 2013 47.44 47.73 47.36 47.57 918,478 +0.61(+1.30%)
Jul 10, 2013 46.58 47.03 46.40 46.96 1,045,976 +0.36(+0.77%)
Jul 09, 2013 46.69 46.78 46.38 46.60 887,535 +0.21(+0.45%)
Jul 08, 2013 46.51 46.72 46.13 46.39 735,584 +0.02(+0.04%)
Jul 05, 2013 46.74 46.82 45.89 46.37 880,746 -0.21(-0.45%)
Jul 03, 2013 46.36 46.58 45.95 46.58 787,965 -0.02(-0.04%)
Jul 02, 2013 46.39 46.72 46.25 46.60 1,013,854 +0.19(+0.41%)
Jul 01, 2013 46.21 46.61 45.99 46.41 1,156,396 +0.48(+1.05%)
Jun 28, 2013 46.00 46.23 45.93 45.93 1,913,792 +0.29(+0.64%)
Jun 26, 2013 45.34 45.90 45.23 45.64 823,586 +0.66(+1.47%)
Jun 25, 2013 45.44 45.46 44.70 44.98 1,682,428 -0.21(-0.46%)
Jun 24, 2013 45.13 45.56 44.92 45.19 1,359,873 -0.35(-0.77%)
Jun 21, 2013 45.57 45.73 45.08 45.54 2,280,156 +0.16(+0.35%)
Jun 20, 2013 46.34 46.62 45.36 45.38 1,485,104 -1.22(-2.62%)
Jun 19, 2013 47.29 47.65 46.60 46.60 837,873 -0.83(-1.75%)
Jun 18, 2013 47.11 47.45 46.92 47.43 625,074 +0.33(+0.70%)
Jun 17, 2013 47.15 47.30 46.86 47.10 845,886 +0.17(+0.36%)
Jun 14, 2013 46.90 47.41 46.74 46.93 1,037,754 +0.12(+0.26%)
Jun 13, 2013 46.78 46.91 46.14 46.81 1,239,291 -0.19(-0.40%)
Jun 12, 2013 46.91 47.12 46.57 47.00 1,658,174 +0.34(+0.73%)
Jun 11, 2013 46.66 46.93 46.32 46.66 1,318,166 -0.39(-0.83%)
Jun 10, 2013 46.52 47.05 46.13 47.05 1,521,002 +0.72(+1.55%)
Jun 07, 2013 46.43 46.71 46.14 46.33 1,022,096 +0.25(+0.54%)
Jun 06, 2013 46.49 46.50 45.56 46.08 1,251,729 -0.41(-0.88%)
Jun 05, 2013 46.76 46.81 46.33 46.49 1,087,353 -0.42(-0.90%)
Jun 04, 2013 47.05 47.40 46.27 46.91 1,716,229 -0.11(-0.23%)
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.