$79.08 +0.62 (%) Dr Pepper Snapple Group Inc - NYSE

Jan. 29, 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
1/29/201578.6479.2177.9179.081,871,323
1/28/201579.4880.0478.3078.461,050,212
1/27/201578.3779.5178.1579.201,497,219
1/26/201578.5179.1778.0879.121,265,137
1/23/201579.4579.4978.4278.511,089,304
1/22/201579.1479.4178.2679.343,006,847
1/21/201577.8378.8077.3278.742,059,299
1/20/201577.1277.8376.2777.801,445,173
1/16/201575.4876.5075.3276.461,036,481
1/15/201576.0976.0975.0375.511,570,152
1/14/201573.1774.8773.0674.811,395,588
1/13/201573.9374.8773.3673.791,314,236
1/12/201574.1674.1973.1373.231,050,282
1/9/201574.2374.2673.4073.851,159,860
1/8/201573.2374.2573.1574.201,803,012
1/7/201571.9272.7571.7672.521,163,558
1/6/201571.6471.9970.7871.481,556,453
1/5/201570.9971.7170.9371.381,441,403
1/2/201571.6872.3470.9771.601,048,626
12/31/201472.8072.9171.6871.68873,109
12/30/201472.6373.1472.5072.70813,012
12/29/201472.9873.2672.2572.91599,930
12/26/201473.4073.4873.0873.11461,478
12/24/201473.4273.9873.3973.48504,109
12/23/201473.1273.6073.0073.45940,885
12/22/201471.9272.8071.9272.761,072,963
12/19/201472.2172.8471.3271.662,703,754
12/18/201471.2972.3170.7372.312,347,624
12/17/201469.8370.7969.7170.512,071,245
12/16/201469.7571.4569.3969.891,227,871
12/15/201470.5870.8969.7869.911,364,461
12/12/201470.6371.6370.1770.211,438,869
12/11/201470.8871.6870.7171.031,283,188
12/10/201471.2772.1671.1071.241,577,956
12/9/201471.2471.8470.5071.251,632,155
12/8/201472.0472.4471.5471.761,482,588
12/5/201471.9972.2571.5871.941,389,322
12/4/201472.4672.8071.9772.121,792,958
12/3/201473.4873.6872.2972.402,776,030
12/2/201472.9473.9672.7073.592,106,437
12/1/201472.8473.6672.4673.031,529,458
11/28/201473.1974.2873.1974.00708,699
11/26/201473.0773.4172.6472.891,329,285
11/25/201472.6573.7372.5573.261,764,866
11/24/201472.2572.8172.0472.691,673,488
11/21/201472.5572.6371.5971.981,815,051
11/20/201470.8772.1270.8771.761,494,284
11/19/201471.1771.2070.6971.182,333,062
11/18/201471.1671.4570.6770.901,970,650
11/17/201470.0070.7769.8370.751,258,317
11/14/201470.7370.7769.8170.101,215,066
11/13/201470.8371.5070.1970.711,407,964
11/12/201469.3270.7469.0470.661,552,678
11/11/201470.4870.5669.6269.741,254,878
11/10/201469.9570.5669.6070.471,184,680
11/7/201469.9370.3569.4969.951,168,545
11/6/201469.2570.0369.1369.941,792,312
11/5/201470.9870.9968.8469.001,889,798
11/4/201469.6470.5469.6370.351,617,477
11/3/201469.0969.6969.0969.531,468,532
10/31/201469.6869.8868.9669.251,884,305
10/30/201467.8769.2667.5268.941,683,409
10/29/201467.9268.1467.2967.721,237,186
10/28/201468.3868.7167.4867.901,453,199
10/27/201466.3567.9666.2567.921,832,180
10/24/201467.0267.4966.4366.801,587,468
10/23/201467.1369.3566.7566.952,675,344
10/22/201465.3765.6364.4565.432,433,728
10/21/201464.7865.6664.5065.361,529,901
10/20/201463.1064.9562.9664.881,790,173
10/17/201462.2263.3161.7663.091,857,426
10/16/201461.3062.1460.6561.852,229,483
10/15/201463.5763.9061.2662.142,382,671
10/14/201464.0464.6063.9964.081,593,971
10/13/201464.2764.6263.6963.791,095,021
10/10/201464.5265.1964.4164.431,650,822
10/9/201465.3265.7764.1064.261,879,657
10/8/201464.3365.2464.1465.201,401,237
10/7/201464.4464.9864.1764.171,634,709
10/6/201464.9864.9864.0764.69981,858
10/3/201464.1864.9063.6064.741,841,985
10/2/201463.4763.9163.3563.602,068,450
10/1/201464.2364.5063.5663.571,650,555
9/30/201464.2364.5163.8764.311,116,612
9/29/201463.7064.1263.5264.091,295,254
9/26/201463.9164.1863.4264.051,216,354
9/25/201464.6264.6263.7563.951,055,066
9/24/201463.9764.9963.9664.941,411,379
9/23/201465.0765.1763.7963.801,907,618
9/22/201464.1065.4364.0865.322,422,780
9/19/201463.5164.5463.2364.172,216,687
9/18/201463.0963.5462.9863.36864,548
9/17/201463.5763.7263.0263.131,076,534
9/16/201462.5663.6962.4263.511,753,324
9/15/201462.0662.6961.7662.521,092,778
9/12/201462.6562.7061.8161.881,187,491
9/11/201462.2162.8462.1662.801,118,861
9/10/201462.3762.8062.3762.71969,778
9/9/201462.3862.4861.9062.251,402,670
9/8/201462.1862.4162.0162.311,083,581
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center