$94.73 -1.12 (%) Dr Pepper Snapple Group Inc - New York Stock Exchange, Inc.

Jun. 28, 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
2/10/201237.7938.5237.7338.511,897,890
2/9/201238.0438.1637.7538.131,794,335
2/8/201238.4138.7438.1038.181,870,165
2/7/201238.3538.7438.2938.461,735,737
2/6/201238.4438.7538.2238.331,856,971
2/3/201238.7239.2738.2738.652,725,475
2/2/201238.9039.2938.8939.081,329,972
2/1/201238.9139.3538.8739.051,383,371
1/31/201238.5638.8438.4038.821,485,880
1/30/201238.5338.6938.2138.371,526,094
1/27/201238.9039.0038.7038.711,412,903
1/26/201239.0339.6738.8639.082,485,209
1/25/201237.6638.8637.6238.761,927,982
1/24/201237.8738.0637.7237.801,495,261
1/23/201237.6238.3337.6238.091,273,713
1/20/201237.3337.7037.0337.672,385,187
1/19/201237.5937.7337.2337.331,927,974
1/18/201237.5737.7837.4337.721,397,181
1/17/201238.1838.3937.5637.631,244,865
1/13/201237.1837.9536.5137.822,768,961
1/12/201238.1638.3437.7737.961,618,497
1/11/201238.4238.5238.0638.151,453,739
1/10/201238.7038.8038.4838.621,065,681
1/9/201238.6138.7438.5038.52715,779
1/6/201238.7838.8138.4838.521,126,592
1/5/201238.5338.8738.3038.792,057,680
1/4/201238.3238.6538.3138.551,517,275
1/3/201239.8739.9837.8138.343,213,034
12/30/201139.8639.9839.3539.48857,561
12/29/201139.5440.0739.5239.91907,077
12/28/201139.9039.9439.3639.41980,553
12/27/201139.8540.0639.7739.881,270,598
12/23/201139.3539.8839.2039.83885,633
12/22/201139.3639.5239.0939.281,124,200
12/21/201139.2439.7239.1639.321,751,992
12/20/201138.7939.5338.7939.241,876,888
12/19/201138.9439.1538.3738.531,788,319
12/16/201138.3639.0338.2538.813,245,282
12/15/201137.6938.3637.4738.202,092,885
12/14/201137.7137.9337.4937.781,514,724
12/13/201137.9338.4937.5937.661,892,077
12/12/201137.7937.7937.2637.781,444,046
12/9/201137.8237.9737.6637.821,252,933
12/8/201137.6038.1337.6037.921,576,585
12/7/201137.5637.8437.3837.731,201,407
12/6/201137.8137.9037.4437.561,303,053
12/5/201137.0937.7137.0837.701,865,654
12/2/201136.8236.8936.6036.69961,800
12/1/201136.6137.0636.5436.641,155,413
11/30/201136.2236.8236.2236.532,183,791
11/29/201135.8736.0535.4835.572,929,096
11/28/201135.4335.8435.3335.702,283,310
11/25/201134.6835.2334.6534.96497,347
11/23/201135.2935.3234.7234.781,472,289
11/22/201135.7435.8535.4835.681,121,011
11/21/201136.3036.6035.8335.831,601,697
11/18/201136.1837.0236.0536.722,885,972
11/17/201136.0036.4835.5535.791,644,625
11/16/201136.4936.7536.0036.071,633,292
11/15/201136.5436.8636.4636.721,177,773
11/14/201137.1737.3936.4636.531,502,587
11/11/201137.6437.6837.1737.191,680,481
11/10/201136.8937.4236.5737.402,266,641
11/9/201136.5336.8036.2036.491,806,442
11/8/201137.3937.4536.7537.081,927,423
11/7/201137.2337.4736.6337.401,917,439
11/4/201137.4437.4937.0337.131,825,380
11/3/201137.3137.8037.0837.721,436,683
11/2/201137.0337.5736.7537.091,521,524
11/1/201136.8937.0836.4436.602,004,880
10/31/201136.9938.1736.9837.452,269,942
10/28/201137.1337.6436.8437.392,746,209
10/27/201138.6638.6636.5937.304,777,347
10/26/201139.7540.0537.1437.914,602,183
10/25/201139.9840.2439.3139.341,855,826
10/24/201140.0340.2540.0040.121,740,612
10/21/201139.9240.1239.8440.082,250,473
10/20/201139.3139.5439.1339.441,073,803
10/19/201139.3839.7539.1539.221,230,529
10/18/201139.1239.8238.4639.481,422,744
10/17/201139.7139.8239.0339.221,297,442
10/14/201139.9040.0239.6439.801,124,720
10/13/201139.4839.9339.2739.701,183,990
10/12/201139.1039.8138.9839.722,249,637
10/11/201139.0039.1438.7438.941,553,551
10/10/201139.1039.2538.7239.241,386,367
10/7/201138.0838.8337.8838.472,037,360
10/6/201136.9237.8336.5937.811,766,621
10/5/201137.5237.6036.7537.021,737,686
10/4/201136.8737.5236.3437.462,079,804
10/3/201138.5138.8837.2337.242,365,019
9/30/201137.8339.0437.7338.782,821,724
9/29/201136.9538.1636.9038.162,393,645
9/28/201137.3337.6036.4736.511,474,832
9/27/201137.6937.9537.0837.202,207,936
9/26/201137.1837.3436.5437.231,957,538
9/23/201137.3237.4536.7736.972,883,598
9/22/201136.5837.8136.3737.562,328,619
9/21/201138.2538.3737.3737.372,152,570
9/20/201138.0138.6637.9138.201,186,816
Trading Center