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 (%)
Oct 31, 2012 42.72 43.14 42.50 42.85 1,297,760 +0.09(+0.21%)
Oct 26, 2012 42.78 42.76 42.76 42.76 1,309,300 -0.16(-0.37%)
Oct 25, 2012 42.91 43.00 42.55 42.92 1,531,761 +0.31(+0.73%)
Oct 24, 2012 43.58 43.58 42.46 42.61 3,856,071 -1.44(-3.27%)
Oct 23, 2012 43.98 44.16 43.69 44.05 1,885,681 -0.41(-0.92%)
Oct 19, 2012 45.14 45.25 44.41 44.46 1,121,698 -0.81(-1.79%)
Oct 18, 2012 44.63 45.30 44.62 45.27 1,093,498 +0.58(+1.30%)
Oct 17, 2012 44.38 44.97 44.36 44.69 1,253,946 +0.11(+0.25%)
Oct 16, 2012 43.71 44.64 43.71 44.58 1,203,063 +0.92(+2.11%)
Oct 15, 2012 43.50 43.82 43.19 43.66 678,745 +0.20(+0.46%)
Oct 12, 2012 43.52 43.69 43.41 43.46 1,176,429 +0.05(+0.12%)
Oct 11, 2012 43.32 43.67 43.29 43.41 1,013,862 +0.18(+0.42%)
Oct 10, 2012 43.80 43.99 42.99 43.23 2,044,039 -0.68(-1.55%)
Oct 09, 2012 44.06 44.30 43.80 43.91 1,562,870 -0.14(-0.32%)
Oct 08, 2012 44.03 44.23 43.78 44.05 857,259 +0.03(+0.07%)
Oct 05, 2012 43.77 44.32 43.77 44.02 3,027,345 +0.27(+0.62%)
Oct 04, 2012 44.36 44.42 43.65 43.75 1,714,314 -0.55(-1.24%)
Oct 03, 2012 44.70 44.72 44.18 44.30 1,507,552 -0.35(-0.78%)
Oct 02, 2012 44.80 44.80 44.41 44.65 1,589,142 +0.02(+0.04%)
Oct 01, 2012 44.46 44.89 44.25 44.63 1,999,246 +0.10(+0.22%)
Sep 28, 2012 44.32 44.62 44.16 44.53 2,585,129 +0.13(+0.29%)
Sep 27, 2012 43.98 44.44 43.62 44.40 1,162,214 +0.44(+1.00%)
Sep 26, 2012 43.71 44.12 43.71 43.96 1,359,104 +0.27(+0.62%)
Sep 25, 2012 44.00 44.10 43.61 43.69 1,333,011 -0.18(-0.41%)
Sep 24, 2012 43.46 43.99 43.43 43.87 1,294,342 +0.10(+0.23%)
Sep 21, 2012 44.61 44.64 43.72 43.77 1,818,560 -0.69(-1.55%)
Sep 20, 2012 44.64 44.86 44.24 44.46 1,742,772 -0.23(-0.51%)
Sep 19, 2012 44.49 44.88 44.40 44.69 1,300,281 +0.32(+0.72%)
Sep 18, 2012 44.08 44.45 43.92 44.37 1,241,834 +0.34(+0.77%)
Sep 17, 2012 43.99 44.32 43.56 44.03 3,894,724 -0.05(-0.11%)
Sep 14, 2012 45.47 45.47 43.97 44.08 2,364,109 -1.32(-2.91%)
Sep 13, 2012 44.67 45.51 44.55 45.40 1,290,045 +0.56(+1.25%)
Sep 12, 2012 44.88 44.98 44.69 44.84 1,468,321 +0.01(+0.02%)
Sep 11, 2012 44.69 44.88 44.53 44.83 1,736,674 +0.26(+0.58%)
Sep 10, 2012 44.82 44.92 44.50 44.57 1,245,146 -0.37(-0.82%)
Sep 07, 2012 45.44 45.52 44.80 44.94 936,733 -0.50(-1.10%)
Sep 06, 2012 45.00 45.52 44.90 45.44 1,444,610 +0.65(+1.45%)
Sep 05, 2012 44.88 44.96 44.60 44.79 1,091,568 -0.14(-0.31%)
Sep 04, 2012 44.77 44.94 44.65 44.93 825,651 +0.12(+0.27%)
Aug 31, 2012 44.83 44.89 44.48 44.81 784,755 +0.21(+0.47%)
Aug 30, 2012 44.81 44.87 44.46 44.60 818,860 -0.46(-1.02%)
Aug 29, 2012 45.00 45.09 44.88 45.06 706,709 -0.28(-0.62%)
Aug 27, 2012 45.27 45.52 45.06 45.34 541,635 +0.15(+0.33%)
Aug 24, 2012 44.57 45.25 44.57 45.19 1,074,164 +0.52(+1.16%)
Aug 23, 2012 45.21 45.23 44.59 44.67 1,547,272 -0.66(-1.46%)
Aug 22, 2012 45.19 45.42 45.07 45.33 717,721 +0.01(+0.02%)
Aug 21, 2012 45.45 45.54 45.17 45.32 1,210,003 -0.11(-0.24%)
Aug 20, 2012 45.05 45.43 44.89 45.43 701,464 +0.27(+0.60%)
Aug 17, 2012 44.97 45.17 44.87 45.16 1,443,739 +0.25(+0.56%)
Aug 16, 2012 44.90 45.13 44.79 44.91 1,290,944 -0.13(-0.29%)
Aug 15, 2012 45.01 45.23 44.88 45.04 759,582 +0.07(+0.16%)
Aug 14, 2012 44.85 45.06 44.82 44.97 978,687 +0.28(+0.63%)
Aug 13, 2012 44.91 45.16 44.69 44.69 917,180 -0.34(-0.76%)
Aug 10, 2012 44.90 45.14 44.60 45.03 861,944 +0.02(+0.04%)
Aug 09, 2012 45.29 45.47 44.93 45.01 868,602 -0.47(-1.03%)
Aug 08, 2012 45.22 45.61 45.07 45.48 1,354,039 +0.25(+0.55%)
Aug 07, 2012 45.36 45.59 44.86 45.23 1,734,251 -0.14(-0.31%)
Aug 06, 2012 45.70 45.85 45.37 45.37 979,058 -0.23(-0.50%)
Aug 03, 2012 45.56 45.75 45.45 45.60 925,871 +0.50(+1.11%)
Aug 02, 2012 45.33 45.66 44.86 45.10 862,873 -0.35(-0.77%)
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.