Dr Pepper Snapple Group Inc $61.14

up +0.31


19/8/2014 04:01 PM  |  NYSE : DPS  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
11/10/200926.7627.8426.5527.562,893,700
11/9/200926.6126.7126.4826.672,466,900
11/6/200926.5326.6425.9226.622,204,400
11/5/200927.0827.5825.5726.528,877,400
11/4/200927.6128.2127.5027.821,300,400
11/3/200927.4127.7227.2027.601,770,400
11/2/200927.3127.8927.1927.681,350,500
10/30/200927.6328.1127.2527.261,637,800
10/29/200927.7027.8827.3427.691,993,300
10/28/200927.6828.1827.4727.482,415,200
10/27/200926.8827.7926.8827.722,686,400
10/26/200927.6127.7926.8827.022,260,700
10/23/200927.7627.9527.1927.652,401,400
10/22/200928.1628.1627.4727.872,811,200
10/21/200928.9829.1428.0428.092,171,900
10/20/200928.9129.2228.6129.122,169,700
10/19/200929.1029.2828.8528.872,190,700
10/16/200928.9929.1928.6329.101,857,800
10/15/200928.9929.5728.9429.141,373,800
10/14/200929.1229.2428.9029.001,882,500
10/13/200929.3829.5528.8929.043,046,400
10/12/200929.7829.9929.2129.485,653,800
10/9/200929.6830.6529.5730.095,102,800
10/8/200929.4029.7828.5029.642,112,700
10/7/200928.5429.3528.5429.223,238,800
10/6/200928.2728.6928.1828.641,110,600
10/5/200928.3328.3927.9828.171,700,400
10/2/200928.1928.5628.0328.251,949,700
10/1/200928.6228.8228.1828.302,385,600
9/30/200928.4228.8228.0028.752,061,800
9/29/200928.3428.9528.2028.551,906,800
9/28/200927.3427.8627.2727.761,232,400
9/25/200927.3227.5927.2027.371,893,100
9/24/200927.3927.5927.2527.322,084,400
9/23/200927.7728.0227.4427.481,995,800
9/22/200927.8027.9527.5327.861,403,900
9/21/200927.8127.8827.3527.811,129,300
9/18/200927.4027.9527.2427.842,399,400
9/17/200927.0527.6527.0027.262,110,300
9/16/200927.2327.3026.9127.131,401,900
9/15/200927.0027.1926.9227.112,424,500
9/14/200926.9027.2626.9027.092,125,600
9/11/200927.3627.6026.9327.061,916,700
9/10/200927.1327.5526.8927.521,284,300
9/9/200926.9327.4826.7427.141,965,300
9/8/200926.9928.1026.9027.122,804,000
9/4/200926.5426.8926.2726.852,059,700
9/3/200926.1726.6226.1426.512,430,600
9/2/200925.9426.3925.9026.212,102,400
9/1/200926.3126.6225.9025.921,662,500
8/31/200926.3826.7426.1826.442,519,400
8/28/200927.1327.1326.2526.532,755,200
8/27/200926.8827.2526.7226.862,093,100
8/26/200927.3527.5426.7826.942,714,300
8/25/200927.6527.9127.2627.392,930,500
8/24/200927.3527.8327.2727.692,571,000
8/21/200927.3927.5026.9227.252,926,000
8/20/200926.0127.3526.0026.906,617,800
Trading Center