$77.06 -0.63 (%) Dr Pepper Snapple Group Inc - NYSE

May. 22, 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
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
3/10/201578.0878.4877.8977.951,061,164
3/9/201578.3879.0578.1678.791,101,875
3/6/201578.8078.8078.0978.352,182,181
3/5/201578.3379.0578.0778.901,376,737
3/4/201578.9778.9977.6678.021,826,464
3/3/201579.2679.3178.4978.991,059,092
3/2/201578.9379.4278.7979.201,039,081
2/27/201578.1979.1078.1178.791,398,788
2/26/201579.0779.0777.9078.193,503,128
2/25/201579.0079.2378.5179.03813,901
2/24/201578.6879.0878.3478.911,489,196
2/23/201578.8279.0078.4478.85874,507
2/20/201577.9978.8477.4278.821,322,328
2/19/201578.0578.8077.9578.221,626,774
2/18/201576.6878.3076.6878.021,377,386
2/17/201576.5677.4776.2677.071,518,074
2/13/201577.5577.7876.1576.952,685,020
2/12/201580.5081.4577.7778.302,782,828
2/11/201578.9279.5378.4079.491,656,288
2/10/201578.6979.1177.7178.791,273,134
2/9/201578.0378.3777.5177.88939,910
2/6/201576.4678.3976.4677.991,981,452
2/5/201578.6678.8977.2477.361,922,945
2/4/201577.7579.2077.6278.651,249,221
2/3/201578.4678.8577.6277.821,225,051
2/2/201577.4378.5376.7078.501,400,326
1/30/201578.7178.7977.1377.271,590,518
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center