$85.13 -0.07 (%) Dr Pepper Snapple Group Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
12/2/201685.3986.2084.7685.131,926,530
12/1/201686.2786.4484.0685.201,799,749
11/30/201688.6889.1686.5786.744,577,819
11/29/201688.8589.6688.5189.451,668,061
11/28/201688.1189.0288.0388.831,329,241
11/25/201687.8688.7887.5088.02828,206
11/23/201686.8488.1986.8487.262,376,866
11/22/201685.9087.7485.5887.502,477,288
11/21/201683.4485.3183.2585.251,467,087
11/18/201682.9483.6682.8983.481,416,802
11/17/201682.8783.0982.2483.041,158,606
11/16/201683.3883.5382.3782.861,310,615
11/15/201682.5783.4882.3683.261,359,913
11/14/201682.5182.6781.5582.441,752,645
11/11/201682.7782.8081.0582.381,652,116
11/10/201685.1885.1883.0183.242,097,956
11/9/201686.8487.2084.5085.931,453,149
11/8/201687.5388.8987.4788.55835,346
11/7/201687.1287.7487.1287.701,164,505
11/4/201686.7387.1386.4386.531,100,600
11/3/201687.2187.4986.4886.66880,961
11/2/201686.8287.6886.8287.05858,550
11/1/201687.5687.7086.5786.811,449,367
10/31/201688.2688.4387.5287.791,325,542
10/28/201687.3788.4587.1788.241,654,641
10/27/201690.2390.2386.6387.092,141,404
10/26/201688.4690.9088.0088.612,351,649
10/25/201688.0888.4187.6588.321,540,414
10/24/201687.8788.5887.7688.321,199,415
10/21/201687.0087.9486.8287.861,015,594
10/20/201688.0088.3687.0487.12966,890
10/19/201687.6288.2987.0288.021,235,458
10/18/201688.1088.3787.6487.66752,355
10/17/201687.3687.7087.0187.671,020,358
10/14/201687.3687.7487.0287.121,048,542
10/13/201686.9987.6486.6687.361,250,487
10/12/201687.2187.5986.8487.351,597,041
10/11/201687.7387.8386.7787.14860,396
10/10/201687.6187.9187.0187.791,052,673
10/7/201688.1388.2487.0487.491,251,595
10/6/201686.8188.3286.7188.041,211,346
10/5/201687.0388.1586.9587.122,147,715
10/4/201688.2588.8885.3286.863,466,475
10/3/201690.9390.9890.1190.761,101,769
9/30/201691.1791.6590.6091.31969,451
9/29/201691.4791.9990.6090.721,042,735
9/28/201690.8091.3690.5091.281,110,247
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center