$98.51 +0.64 (%) Dr Pepper Snapple Group Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
5/5/201692.6493.5792.6392.98979,991
5/4/201691.7692.9891.4092.74847,931
5/3/201691.8992.6591.6592.051,108,230
5/2/201691.0792.4590.8292.061,409,638
4/29/201690.4990.9690.0290.911,542,989
4/28/201689.9791.1289.5390.611,554,597
4/27/201689.3090.5289.1490.382,670,568
4/26/201687.7288.5687.5387.781,535,581
4/25/201686.5187.7186.4587.631,191,134
4/22/201686.3686.7986.2586.621,471,558
4/21/201687.7087.9786.0386.421,950,098
4/20/201689.5089.6387.8287.851,283,755
4/19/201689.1089.8188.6289.591,337,482
4/18/201688.6789.0388.3788.821,196,058
4/15/201688.3188.4887.7688.431,533,217
4/14/201689.2589.5188.1888.252,009,934
4/13/201690.6890.6989.2689.361,356,593
4/12/201690.7491.4790.4590.60989,110
4/11/201691.5792.2690.6890.751,206,598
4/8/201690.1891.8489.9891.521,259,881
4/7/201690.7490.9589.7189.971,620,519
4/6/201691.1791.4490.2091.241,083,578
4/5/201690.4591.9690.2291.282,442,932
4/4/201691.4891.8090.4491.001,415,360
4/1/201689.4591.3789.1791.301,659,979
3/31/201690.0690.4489.3389.421,145,543
3/30/201690.1390.4589.4589.941,240,514
3/29/201689.4490.1589.3590.021,018,440
3/28/201688.3089.9488.3089.441,128,463
3/24/201689.5490.1088.0088.231,488,329
3/23/201689.3690.6289.0089.961,491,905
3/22/201690.1790.2889.1389.371,383,836
3/21/201690.3490.9689.9190.241,648,312
3/18/201691.7791.7790.2890.352,210,863
3/17/201690.2092.0090.1591.791,604,334
3/16/201690.2290.5889.2690.201,465,930
3/15/201690.4591.4690.0690.681,180,136
3/14/201691.2391.4190.3890.751,307,794
3/11/201691.6591.9590.5891.041,372,036
3/10/201692.0392.8891.3392.121,017,300
3/9/201690.9392.3590.6092.021,382,093
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center