$77.11 +0.05 (%) Dr Pepper Snapple Group Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
8/28/201576.7377.1776.3377.111,008,136
8/27/201577.2177.6575.6977.062,228,041
8/26/201576.3276.6873.8176.623,405,941
8/25/201578.2678.4874.9375.021,593,741
8/24/201575.9977.8272.0076.751,994,630
8/21/201580.9880.9878.9679.001,309,974
8/20/201581.9082.1881.3581.42725,945
8/19/201582.3883.2181.8382.591,029,965
8/18/201582.8083.1382.5782.78713,434
8/17/201581.8683.0081.8683.00610,843
8/14/201582.0782.4081.7382.25653,040
8/13/201581.5182.5081.5082.12609,572
8/12/201581.2181.8080.5381.611,031,037
8/11/201581.3181.9181.1981.66789,195
8/10/201582.3882.6781.5381.77974,276
8/7/201582.2782.7881.7881.871,191,350
8/6/201583.3783.5782.1082.291,632,500
8/5/201582.1283.3681.8783.241,989,894
8/4/201580.5081.7480.5081.531,296,519
8/3/201580.3481.0680.2280.61788,253
7/31/201580.2280.4179.9380.221,504,537
7/30/201579.0880.1079.0079.821,000,624
7/29/201579.0979.6678.7079.501,309,415
7/28/201577.9179.0877.8178.981,087,656
7/27/201577.5778.0177.0377.641,381,904
7/24/201577.4678.3577.3077.92895,766
7/23/201578.9379.3776.4377.261,261,290
7/22/201578.4879.4778.4778.721,024,552
7/21/201579.2979.6778.5478.78659,494
7/20/201578.9679.2778.6179.15625,533
7/17/201578.5978.7578.2178.67464,659
7/16/201578.8378.9978.5778.76726,139
7/15/201578.3578.9378.1178.32729,283
7/14/201578.4778.9478.0878.57972,072
7/13/201577.7278.3677.4478.31751,679
7/10/201576.8877.7076.6977.18895,947
7/9/201577.0777.7876.2276.341,005,674
7/8/201577.0677.1676.1376.131,096,102
7/7/201575.2477.5375.1777.341,781,115
7/6/201573.7875.4573.5775.151,444,609
7/2/201574.5374.8573.7674.18925,580
7/1/201573.3174.5773.1674.571,631,864
6/30/201573.8473.9472.7172.901,216,140
6/29/201574.2874.4273.2973.33687,369
6/26/201574.7475.1674.5674.87782,386
6/25/201574.5275.0374.4674.691,243,350
6/24/201574.3375.3674.3374.42982,069
6/23/201574.5874.8274.2474.25566,947
6/22/201574.8975.3374.6574.68465,734
6/19/201574.7774.9974.4774.601,283,756
6/18/201574.2575.0674.1574.77718,008
6/17/201573.4974.2573.2674.09840,977
6/16/201572.8373.6072.7673.54719,779
6/15/201573.3473.6472.5872.751,264,906
6/12/201573.9274.1473.5073.54673,877
6/11/201573.6974.3673.6974.171,064,619
6/10/201573.6274.3173.4074.041,089,550
6/9/201573.4673.6572.7873.271,291,188
6/8/201573.8173.9973.4373.46698,416
6/5/201575.1475.2573.3073.861,579,105
6/4/201575.8176.0975.1575.261,082,922
6/3/201576.4276.4875.6976.141,149,268
6/2/201576.4676.5075.6876.00622,571
6/1/201576.7377.0776.1776.46690,253
5/29/201576.8677.0976.2576.64883,888
5/28/201577.1477.5176.6476.99900,897
5/27/201576.6677.4676.4877.37824,762
5/26/201576.9877.2076.3476.441,069,830
5/22/201577.6177.7976.9577.06977,919
5/21/201577.4677.8477.0777.69844,235
5/20/201577.5977.9177.4077.401,075,419
5/19/201577.3477.9477.1377.481,576,874
5/18/201577.3277.7577.3177.35856,725
5/15/201577.6378.4777.1777.411,670,880
5/14/201577.3577.9177.1877.66993,916
5/13/201575.9377.0875.9377.011,976,368
5/12/201575.9675.9875.3075.76802,047
5/11/201576.2577.3376.2476.37830,200
5/8/201576.3776.9076.1676.51818,422
5/7/201575.8076.2675.6075.751,195,487
5/6/201575.8576.2475.3075.521,063,878
5/5/201575.8676.3475.2475.55790,551
5/4/201575.8176.2975.6976.17781,365
5/1/201574.8375.9974.7275.971,470,304
4/30/201575.1875.5674.2374.581,467,659
4/29/201576.2276.2774.7775.301,896,679
4/28/201577.1477.6176.0876.251,771,945
4/27/201579.1779.1777.0677.241,204,477
4/24/201579.1979.7478.6778.861,273,778
4/23/201579.6079.9878.2778.951,884,365
4/22/201579.5279.5978.0778.811,436,936
4/21/201578.1579.4478.1279.191,862,795
4/20/201577.2078.4377.1677.79919,004
4/17/201577.9078.0776.6776.981,026,633
4/16/201578.1578.5977.9078.36976,909
4/15/201578.4579.0477.7978.021,321,501
4/14/201577.9978.4077.6078.151,159,394
4/13/201578.7278.8978.0878.10861,536
4/10/201579.1979.3878.5678.721,354,947
4/9/201578.8879.2878.6479.021,348,705
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!