$77.37 0.00 (%) Dr Pepper Snapple Group Inc - NYSE

May. 27, 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
1/10/201135.2735.5435.0035.082,575,133
1/7/201136.4036.5335.3135.443,352,981
1/6/201136.0936.7236.0736.582,351,047
1/5/201135.3836.4435.2636.253,159,542
1/4/201135.5035.5635.0335.502,034,922
1/3/201135.3335.5535.0535.391,718,196
12/31/201035.5735.6735.1235.161,315,424
12/30/201035.7135.8435.4435.671,024,024
12/29/201035.9636.0735.7235.801,496,951
12/28/201036.1136.1335.8036.00921,842
12/27/201036.0836.3535.8536.031,115,445
12/23/201036.0736.4236.0036.241,133,152
12/22/201036.8836.9036.2136.311,154,409
12/21/201037.1737.2236.7036.831,307,744
12/20/201038.0138.0436.7937.003,099,578
12/17/201036.9738.0336.8637.975,183,472
12/16/201037.2037.2036.7937.111,338,080
12/15/201037.1537.3636.9137.252,024,810
12/14/201037.1337.2836.8437.281,339,736
12/13/201037.5237.6436.6237.042,289,785
12/10/201037.6037.6037.1137.421,625,770
12/9/201036.7837.6436.5637.632,548,628
12/8/201036.7136.8935.9136.592,718,818
12/7/201037.0937.3036.6036.731,206,617
12/6/201037.5137.5136.8536.881,122,334
12/3/201037.6237.9037.5037.64906,497
12/2/201037.0337.8636.7637.792,275,882
12/1/201036.9437.2436.5737.062,300,820
11/30/201036.4136.7636.1436.633,120,940
11/29/201037.0237.0236.2236.571,625,986
11/26/201037.4337.5137.2537.29428,858
11/24/201037.1537.7737.1537.66794,939
11/23/201037.7237.7337.2437.371,212,854
11/22/201037.8038.2337.6838.081,003,603
11/19/201037.1438.1536.9037.982,080,992
11/18/201036.7437.3336.6837.111,359,717
11/17/201036.2836.5536.2436.421,252,142
11/16/201036.6137.0836.3336.431,664,575
11/15/201036.2436.7736.2436.572,748,918
11/12/201035.9936.4235.9936.181,129,358
11/11/201036.3636.5136.0936.191,856,869
11/10/201036.0336.6835.9036.542,053,475
11/9/201036.6436.8035.9936.091,844,201
11/8/201037.1237.2236.5336.581,391,921
11/5/201037.2737.4537.0037.151,068,375
11/4/201037.3437.5437.0837.221,179,447
11/3/201037.2037.4836.7737.05996,260
11/2/201036.8437.3136.7037.221,567,543
11/1/201036.8636.8636.4436.571,855,271
10/29/201036.5036.6036.2736.591,646,651
10/28/201036.7737.0136.3536.502,226,201
10/27/201034.0336.7934.0036.485,409,855
10/26/201035.9036.0635.6235.692,008,923
10/25/201036.2236.2235.8235.971,508,017
10/22/201035.7835.9835.5935.891,307,150
10/21/201035.2435.8635.1835.862,381,871
10/20/201033.9535.1233.8935.112,457,244
10/19/201034.0734.1733.6633.891,808,508
10/18/201035.0435.0434.3334.361,890,111
10/15/201035.2735.3734.8734.971,810,133
10/14/201035.3835.5634.9235.031,718,021
10/13/201034.8535.5034.7535.342,333,496
10/12/201034.7934.9434.7334.781,260,820
10/11/201034.8034.9434.7334.88851,820
10/8/201034.5534.9934.2334.731,878,786
10/7/201034.6335.0134.5034.602,690,871
10/6/201035.3535.4934.9335.081,463,285
10/5/201034.9435.6034.9135.493,174,064
10/4/201034.9435.0234.5434.642,145,331
10/1/201035.5636.0334.8335.113,338,707
9/30/201035.3635.8635.3335.522,338,131
9/29/201035.6135.7035.1635.381,699,065
9/28/201034.9035.7434.5835.722,384,988
9/27/201034.8535.0834.4134.822,247,643
9/24/201035.0435.2934.8034.952,701,041
9/23/201034.2234.2433.6033.942,707,984
9/22/201034.6334.9734.2934.431,892,818
9/21/201035.2935.3334.6534.801,973,790
9/20/201035.2835.5435.1335.391,763,026
9/17/201035.2235.4035.0235.312,860,096
9/16/201035.1935.2634.7535.192,023,030
9/15/201034.6035.6934.5035.604,288,342
9/14/201034.7634.9134.5734.643,202,234
9/13/201035.2335.2334.5934.864,354,381
9/10/201035.1735.2734.3434.737,614,902
9/9/201038.4438.5235.5535.598,810,982
9/8/201038.1938.7738.0838.133,024,467
9/7/201038.2438.4837.8838.192,250,281
9/3/201038.2138.3837.8538.301,311,029
9/2/201037.6138.0537.3738.051,694,929
9/1/201037.0837.7436.7937.711,949,758
8/31/201036.7637.1036.5436.822,209,500
8/30/201037.3837.5437.0037.001,460,700
8/27/201037.1737.4536.7237.381,147,000
8/26/201037.4237.6136.9637.071,618,900
8/25/201036.6537.4336.6537.223,384,600
8/24/201036.0837.1536.0136.902,469,100
8/23/201036.7837.0036.5336.531,376,400
8/20/201036.4936.8536.2336.761,781,400
8/19/201036.7737.0236.4736.803,410,900
Trading Center