$89.35 -0.88 (%) Dr Pepper Snapple Group Inc - NYSE

Feb. 5, 2016 | 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
2/5/201690.3590.6788.8089.351,630,416
2/4/201692.8993.1889.7990.232,144,040
2/3/201695.1895.3693.0193.201,838,040
2/2/201694.8995.3294.4794.751,636,419
2/1/201693.7695.8793.6595.531,726,636
1/29/201692.5694.2692.3293.842,228,898
1/28/201690.7192.2390.5192.072,093,292
1/27/201691.4991.7890.1590.581,180,373
1/26/201691.2291.8691.0591.421,565,370
1/25/201691.0591.7290.4291.012,156,655
1/22/201691.7791.8889.5190.552,244,020
1/21/201690.4590.9489.2289.971,644,854
1/20/201689.7491.2688.9090.222,284,923
1/19/201690.4891.0689.9990.701,268,374
1/15/201688.6289.5888.3789.161,335,027
1/14/201690.0990.8589.4290.221,596,748
1/13/201691.4692.0090.2890.391,926,369
1/12/201693.4693.4691.9992.721,028,436
1/11/201692.7093.2891.6292.601,295,753
1/8/201693.7594.2492.2492.461,231,066
1/7/201693.2794.5193.0193.292,203,198
1/6/201692.4194.5192.4194.502,904,923
1/5/201692.4993.7192.3793.371,241,359
1/4/201691.9192.2991.0892.231,484,231
12/31/201594.4194.5593.1893.20775,678
12/30/201594.9695.1494.5594.65607,197
12/29/201594.6095.2694.6094.99717,738
12/28/201593.9094.3393.4494.33854,697
12/24/201593.6194.3193.5093.92346,985
12/23/201594.0194.1593.6493.851,028,728
12/22/201592.7493.8092.0493.541,207,263
12/21/201592.3592.4491.3792.181,473,277
12/18/201592.8592.8591.6291.642,012,399
12/17/201593.9193.9292.7593.031,986,225
12/16/201593.5994.2292.0394.081,483,257
12/15/201592.1993.8492.1993.331,847,990
12/14/201590.5191.9690.3991.831,717,315
12/11/201590.1291.2489.8590.441,185,737
12/10/201590.8091.6790.2691.081,104,631
12/9/201592.0692.8390.6790.941,048,664
12/8/201591.4292.7991.3192.561,349,744
12/7/201592.2792.5391.1191.821,029,420
12/4/201590.0892.5090.0892.421,214,976
12/3/201590.7991.0689.4189.791,309,707
12/2/201591.5191.8090.7190.851,066,990
12/1/201590.1691.7790.0291.641,778,580
11/30/201590.5990.9589.6589.751,813,156
11/27/201589.7390.6989.2190.57639,429
11/25/201589.3989.9689.0489.791,033,739
11/24/201588.5089.7688.2789.441,219,555
11/23/201588.3289.5388.1089.141,058,522
11/20/201589.7390.0087.8287.881,320,080
11/19/201589.0489.9189.0289.32959,280
11/18/201587.2588.8587.0888.77856,605
11/17/201587.9588.3586.9387.16732,495
11/16/201586.8688.0686.7388.02909,412
11/13/201586.9188.0086.6086.861,043,899
11/12/201588.1788.4386.7986.821,117,716
11/11/201587.4689.2487.3688.481,670,555
11/10/201585.9087.5985.8787.141,466,677
11/9/201586.2286.3085.5085.901,465,007
11/6/201587.4387.7086.0486.262,199,672
11/5/201588.3888.3987.4987.701,453,137
11/4/201588.4888.4887.8188.18907,462
11/3/201588.8088.8788.1288.231,757,961
11/2/201589.8289.8488.9689.141,386,661
10/30/201590.0390.4489.3789.371,222,060
10/29/201590.5790.7189.9490.08952,928
10/28/201590.8290.9589.9290.931,008,866
10/27/201590.0590.5289.7090.491,541,020
10/26/201590.0090.0089.4489.88979,497
10/23/201590.1990.8189.2089.892,293,085
10/22/201585.6490.1285.6489.602,486,832
10/21/201584.7885.6884.6584.821,506,638
10/20/201584.7985.7084.5884.731,200,318
10/19/201584.1384.9783.8284.90993,757
10/16/201583.0684.1582.9984.131,068,724
10/15/201583.4283.5382.4582.98867,779
10/14/201583.5283.6482.6482.80951,820
10/13/201583.8484.0183.3083.601,153,410
10/12/201583.6984.3083.6184.03975,787
10/9/201583.4284.1883.3783.701,146,142
10/8/201582.9483.7982.4983.601,056,649
10/7/201582.0483.1181.8483.111,533,055
10/6/201582.7783.2881.9081.961,219,857
10/5/201580.4482.6980.4482.571,659,680
10/2/201578.4979.6778.0179.571,031,041
10/1/201578.9579.3278.3979.221,149,905
9/30/201579.0779.1878.5279.051,379,423
9/29/201577.1278.4377.0078.241,727,586
9/28/201577.9878.2576.8077.191,267,601
9/25/201578.4879.2778.0678.21870,262
9/24/201577.3077.9777.0877.82781,228
9/23/201577.1877.7376.7877.63656,569
9/22/201577.2777.5076.5677.261,059,005
9/21/201577.5078.2277.5078.06880,668
9/18/201577.2178.1377.0077.231,453,181
9/17/201577.2878.7277.1177.81789,255
9/16/201576.8177.4576.8177.26971,196
9/15/201576.4077.0476.0476.801,049,812
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center