$80.22 +0.40 (%) Dr Pepper Snapple Group Inc - NYSE

Jul. 31, 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
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
4/8/201579.2979.5178.4978.821,546,291
4/7/201579.0979.5779.0279.332,187,524
4/6/201578.0079.6777.7778.681,982,227
4/2/201578.5578.5577.9478.121,880,541
4/1/201578.6178.7277.9278.501,899,098
3/31/201579.2679.8178.4178.481,910,206
3/30/201579.0179.9878.5379.671,247,704
3/27/201579.5079.6478.5478.921,690,484
3/26/201577.9579.4477.9079.102,312,986
3/25/201578.0278.2377.1677.171,464,221
3/24/201577.3778.1177.2777.611,228,204
3/23/201577.0077.6577.0077.401,463,319
3/20/201576.4877.0776.1877.031,826,137
3/19/201576.3776.8475.7276.111,006,930
3/18/201575.7177.0174.8176.651,458,311
3/17/201576.7776.9975.4875.741,562,849
3/16/201576.9177.6876.8377.271,523,060
3/13/201577.2377.4976.4576.691,126,158
3/12/201576.7577.6176.7577.56864,345
3/11/201578.1078.1076.7876.87898,557
  • 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!