Dr Pepper Snapple Group Inc $60.92

down -0.22


20/8/2014 04:00 PM  |  NYSE : DPS  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
8/20/201461.2061.2060.7960.92868,064
8/19/201460.8861.1560.7461.141,082,522
8/18/201460.8661.0960.5160.832,107,429
8/15/201460.8561.1060.3360.403,480,158
8/14/201460.5660.8060.3360.521,703,185
8/13/201460.6760.8960.3160.421,369,311
8/12/201460.5960.7560.3560.401,471,477
8/11/201460.7060.9360.5060.592,248,016
8/8/201460.0960.5259.6560.401,263,492
8/7/201460.4660.6659.8359.94932,359
8/6/201459.0260.2059.0260.181,476,118
8/5/201459.2159.4058.8759.031,297,091
8/4/201458.9159.1058.5859.061,394,124
8/1/201458.7859.6658.6458.701,647,616
7/31/201459.4459.4458.6558.761,554,493
7/30/201461.0561.1459.5059.691,955,980
7/29/201461.6661.8460.7060.702,015,072
7/28/201461.7061.9261.3061.761,489,990
7/25/201460.9861.6760.8061.561,702,614
7/24/201459.2961.5259.2960.983,696,895
7/23/201458.9659.0058.3558.442,110,408
7/22/201458.8459.0058.5658.671,543,778
7/21/201459.2259.2558.5258.86989,164
7/18/201459.1559.4658.9459.45962,703
7/17/201459.0959.5858.8758.901,169,959
7/16/201459.4559.5959.0459.341,748,795
7/15/201459.3259.5059.1559.382,810,561
7/14/201459.2959.6559.2159.28872,216
7/11/201458.9859.1558.7459.031,316,601
7/10/201458.1259.0758.0758.931,146,185
7/9/201458.6358.8758.5058.551,338,390
7/8/201458.8058.8758.3058.411,710,041
7/7/201459.0159.2758.8058.841,531,678
7/3/201458.9959.2358.9059.07827,593
7/2/201458.9759.2358.8058.981,071,603
7/1/201458.7559.4458.6258.991,723,292
6/30/201458.4258.9158.1658.581,321,070
6/27/201458.4658.7057.8958.252,340,222
6/26/201458.4758.9258.3358.601,260,692
6/25/201458.4158.7758.3358.511,310,518
6/24/201458.5258.7758.4558.562,128,475
6/23/201459.9059.9458.9859.321,568,362
6/20/201459.9260.5059.8660.031,924,560
6/19/201459.6560.2359.5060.172,061,388
6/18/201458.2960.2758.2560.222,185,792
6/17/201458.6758.9958.0058.321,662,340
6/16/201457.7458.9157.6658.701,445,998
6/13/201457.8057.9457.6357.78830,373
6/12/201457.9358.0557.4457.851,403,326
6/11/201458.1658.7258.1658.221,117,638
6/10/201458.1558.5857.9458.421,473,191
6/9/201458.3858.6658.3258.561,236,139
6/6/201458.4758.6558.2158.521,031,263
6/5/201457.9158.5957.6258.491,789,594
6/4/201456.9358.0856.8758.062,201,886
6/3/201457.4857.5356.8256.861,997,475
6/2/201457.7657.8357.2557.561,531,850
5/30/201457.6358.1657.5457.701,517,013
5/29/201457.1857.8857.1457.85824,259
5/28/201456.9057.2656.6656.841,642,798
5/27/201456.9457.0756.6856.791,373,564
5/23/201457.2057.3156.8856.99813,516
5/22/201457.2357.2956.9257.20898,096
5/21/201457.0657.3956.9257.27939,754
5/20/201457.2057.6256.8557.101,044,638
5/19/201457.0957.2656.7857.221,009,896
5/16/201456.7557.2556.6957.21978,121
5/15/201456.9857.1156.6756.83849,963
5/14/201457.1857.4156.9857.241,114,023
5/13/201457.1457.4056.9857.231,048,122
5/12/201457.0357.3456.8457.15901,083
5/9/201456.5956.9156.3256.91952,358
5/8/201456.6156.9756.4156.561,069,450
5/7/201456.4256.7056.0056.681,385,799
5/6/201455.7256.2855.5756.151,576,498
5/5/201455.7256.2455.6555.861,327,729
5/2/201455.4856.1055.4055.971,358,966
5/1/201455.5055.6955.0755.591,609,487
4/30/201455.0055.4754.8255.421,405,646
4/29/201455.4055.5054.8055.091,497,388
4/28/201454.0055.5953.8655.402,784,596
4/25/201453.6353.7653.1453.581,271,303
4/24/201454.4854.7653.7553.822,756,849
4/23/201454.8055.3453.8354.484,122,697
4/22/201452.4552.6652.2352.39993,230
4/21/201452.4452.8352.4152.55825,544
4/17/201452.4852.8052.2552.541,124,344
4/16/201452.2252.4251.7752.401,509,490
4/15/201451.2451.7151.1851.682,264,012
4/14/201451.3951.6350.9851.191,531,668
4/11/201452.0852.2851.1751.193,138,288
4/10/201452.7252.9952.0152.072,318,563
4/9/201451.6252.6251.4952.583,047,489
4/8/201453.1753.1751.4851.625,419,802
4/7/201453.7354.0653.6753.681,580,682
4/4/201453.9754.6153.6153.711,673,727
4/3/201453.8654.2653.4853.771,860,771
4/2/201453.7854.0353.7153.731,609,796
4/1/201454.3954.5553.6053.762,865,778
3/31/201454.2254.5954.0154.461,461,817
Trading Center