$71.60 -0.16 (%) Dr Pepper Snapple Group Inc - NYSE

Nov. 21, 2014 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
2/17/201027.4228.7127.3928.593,933,300
2/16/201027.2327.5427.0127.441,673,700
2/12/201026.9427.1426.7127.081,553,000
2/11/201026.8127.3026.5627.171,522,200
2/10/201026.8126.9126.4826.841,727,700
2/9/201027.0427.1326.6326.861,518,000
2/8/201026.9827.2726.8226.841,045,100
2/5/201026.7327.1426.3827.102,351,000
2/4/201027.8527.9326.7826.841,713,700
2/3/201027.9928.2527.8228.061,106,600
2/2/201027.7828.1327.7528.06993,000
2/1/201027.8427.9127.5827.80826,700
1/29/201027.5928.0027.4527.661,397,800
1/28/201027.8427.9027.4127.611,199,900
1/27/201027.3327.5726.9927.501,216,400
1/26/201027.2527.5627.0527.43855,600
1/25/201027.5927.5927.2027.36914,700
1/22/201027.5527.6927.2627.361,273,100
1/21/201028.4228.4727.6627.752,202,000
1/20/201028.1528.4327.8628.341,451,800
1/19/201028.2528.5228.2028.401,356,300
1/15/201028.5228.5928.1428.442,528,900
1/14/201028.3728.6428.2328.501,044,600
1/13/201028.3528.5928.2928.46727,300
1/12/201028.5928.7628.1828.211,352,400
1/11/201028.8228.9928.2028.681,281,600
1/8/201028.5528.8928.4928.871,168,200
1/7/201029.1029.1628.7729.082,051,200
1/6/201028.9029.4428.7829.402,014,500
1/5/201028.9629.1728.6528.76957,000
1/4/201028.5329.1428.2029.101,199,600
12/31/200928.8128.9428.2728.30966,800
12/30/200929.0029.0728.7028.821,051,500
12/29/200929.1429.3128.9729.02935,000
12/28/200929.1829.2529.0029.16307,700
12/24/200929.1629.2928.9329.10249,400
12/23/200928.7529.0128.6228.99642,500
12/22/200927.7728.6727.7528.59698,200
12/21/200928.1928.4027.9928.331,190,300
12/18/200928.3528.3627.2228.172,769,700
12/17/200927.5928.1627.5728.061,794,600
12/16/200928.2528.5027.7627.821,557,200
12/15/200928.0128.3027.8428.27957,200
12/14/200928.4728.4827.4728.072,819,400
12/11/200927.7728.4627.6228.252,189,600
12/10/200927.5827.7427.2427.652,908,500
12/9/200927.8428.0826.8227.106,374,900
12/8/200926.9426.9426.3026.75995,000
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center