$63.51 +0.99 (%) Dr Pepper Snapple Group Inc - NYSE

Sep. 16, 2014 | 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
12/7/200926.8427.0626.6326.94807,500
12/4/200926.8027.2526.6026.801,260,700
12/3/200926.8227.0526.5426.711,415,000
12/2/200926.4327.0126.4326.901,327,800
12/1/200926.3826.5826.2926.501,583,300
11/30/200926.2926.3026.0126.191,438,900
11/27/200926.4626.4626.0326.271,051,800
11/25/200927.2827.2826.7527.021,908,500
11/24/200927.3027.5127.0127.311,752,600
11/23/200927.4927.5927.3127.361,878,800
11/20/200926.6927.5926.2827.302,654,500
11/19/200927.6027.6026.6126.791,750,500
11/18/200927.6827.8427.4527.74945,200
11/17/200928.0828.1527.5827.781,712,300
11/16/200927.4628.1327.3827.982,196,800
11/13/200926.9627.4526.4527.371,717,200
11/12/200927.3127.4026.8426.881,438,700
11/11/200927.6827.6926.7627.302,199,500
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center