$90.65 +0.36 (%) Dr Pepper Snapple Group Inc - New York Stock Exchange, Inc.

Sep. 27, 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
9/27/201690.8490.9590.2090.651,283,831
9/26/201691.5091.5190.2090.291,179,094
9/23/201691.6292.2291.2091.611,261,787
9/22/201691.8392.2391.5392.001,068,114
9/21/201690.7191.6490.1491.40996,255
9/20/201691.0991.3590.4990.791,200,451
9/19/201690.6690.9890.6090.77887,378
9/16/201690.0990.8989.4590.751,381,052
9/15/201690.1190.5489.9090.221,036,720
9/14/201690.1990.8090.0390.28756,790
9/13/201691.0391.3689.9790.051,284,331
9/12/201690.1991.3589.9491.261,561,052
9/9/201691.9391.9389.8389.841,488,906
9/8/201693.1593.8892.7792.991,172,842
9/7/201693.5793.9792.7593.551,295,167
9/6/201694.3394.6893.4593.971,460,718
9/2/201693.5994.5793.4294.46945,916
9/1/201693.5993.7892.6193.321,183,428
8/31/201693.1893.8692.9393.701,106,963
8/30/201693.4693.7192.9293.17963,289
8/29/201693.5293.7893.1093.39778,316
8/26/201693.7294.2893.0893.28884,933
8/25/201693.5393.8893.1693.521,188,663
8/24/201693.1494.0792.8193.411,373,860
8/23/201694.4695.1292.9193.471,545,163
8/22/201694.9795.1894.2494.472,013,510
8/19/201695.6195.7494.4194.951,388,283
8/18/201695.6996.2795.4395.64726,155
8/17/201695.3496.0194.8695.891,484,339
8/16/201696.6596.9695.1695.211,433,987
8/15/201697.3297.4296.9297.00699,271
8/12/201697.2097.4996.8797.23655,606
8/11/201697.3797.6896.6596.98944,465
8/10/201695.8597.3295.7097.031,098,985
8/9/201696.0396.7695.7095.901,293,780
8/8/201696.7896.7895.5195.931,110,237
8/5/201697.5198.2496.4396.781,130,100
8/4/201696.7197.4996.4597.19873,006
8/3/201697.3797.3796.3096.66887,097
8/2/201697.7898.1696.7097.011,348,452
8/1/201698.3398.4597.8298.001,309,387
7/29/201697.8698.8097.8698.51980,277
7/28/201696.2098.0896.2097.871,124,067
7/27/201696.7497.0694.5596.201,923,704
7/26/201697.9198.0897.1297.191,040,432
7/25/201698.2098.3597.2098.02897,519
7/22/201697.6898.4297.5798.34671,374
7/21/201697.2997.6097.0797.57791,135
7/20/201697.9798.3397.3397.791,219,022
7/19/201696.6797.8796.5997.86963,224
7/18/201697.1997.2196.1996.62439,276
7/15/201697.0997.4096.7697.01593,873
7/14/201695.9497.5495.9496.95727,641
7/13/201696.7197.3596.3397.21703,595
7/12/201696.2296.9796.1796.81831,786
7/11/201696.6896.8496.0296.54876,245
7/8/201697.2597.4396.5297.13822,498
7/7/201698.0398.4096.8497.01915,584
7/6/201697.5298.1496.4897.741,592,937
7/5/201695.7998.0795.5497.34967,749
7/1/201697.0797.0795.5795.65995,560
6/30/201694.0596.6594.0496.631,500,428
6/29/201695.0695.5993.6194.081,336,883
6/28/201695.6495.6493.7294.732,098,708
6/27/201691.9196.2891.8095.853,621,097
6/24/201690.7292.8690.1892.181,412,419
6/23/201692.5192.6492.0892.57418,309
6/22/201692.5592.9092.0192.11870,597
6/21/201692.3892.8992.0692.37631,715
6/20/201691.9392.6391.8791.97815,544
6/17/201691.9792.0790.5691.371,677,751
6/16/201691.0292.4790.9092.411,201,504
6/15/201691.7892.0290.9891.30983,425
6/14/201691.1891.8490.2391.721,204,620
6/13/201692.2892.8591.5491.63841,790
6/10/201691.5992.4691.4892.221,026,044
6/9/201691.8392.4991.4692.371,079,135
6/8/201691.5791.9591.0091.86848,708
6/7/201692.3592.4291.6991.78881,267
6/6/201692.7092.9492.1492.32560,857
6/3/201692.0892.7991.9392.71657,763
6/2/201692.1292.3791.8092.04669,584
6/1/201691.5892.5291.4092.351,125,925
5/31/201692.3892.6991.0091.402,048,524
5/27/201692.1892.7191.8592.15703,100
5/26/201691.9492.3991.7492.18941,006
5/25/201692.5092.8191.7491.77788,287
5/24/201692.1593.0192.1292.69832,884
5/23/201691.5092.2991.2091.91914,546
5/20/201692.6892.6891.1491.21884,337
5/19/201691.7792.3191.5492.20665,320
5/18/201692.1992.7491.3691.851,110,066
5/17/201694.1394.2992.0092.411,118,695
5/16/201694.7694.9593.7294.431,440,435
5/13/201695.4295.8394.5094.91803,942
5/12/201694.9295.5694.3995.561,124,617
5/11/201695.4095.7494.6694.77604,170
5/10/201695.0595.7894.6795.431,213,045
5/9/201693.9595.0193.9594.891,094,682
5/6/201692.8394.1292.5993.95925,893
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center