$71.66 -0.65 (%) Dr Pepper Snapple Group Inc - NYSE

Dec. 19, 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
3/17/201036.8036.8036.3236.682,607,200
3/16/201035.4536.5835.3036.474,579,400
3/15/201035.4035.7034.7434.953,033,900
3/12/201035.2135.3334.9134.971,689,700
3/11/201034.4435.2434.3135.036,037,100
3/10/201033.5133.8533.2533.653,696,000
3/9/201032.7133.9332.6433.473,405,100
3/8/201032.4033.0532.1632.853,385,300
3/5/201032.0832.4531.9632.352,495,300
3/4/201031.7332.1431.6331.953,293,300
3/3/201031.5732.0031.4931.652,333,600
3/2/201031.3031.7331.2931.502,563,500
3/1/201031.9032.1831.1531.182,577,100
2/26/201031.3132.0330.9531.753,313,400
2/25/201031.2132.0230.3831.8312,704,300
2/24/201028.5928.6928.3128.651,810,900
2/23/201028.5828.6928.2128.421,226,200
2/22/201028.8929.0528.4828.651,286,700
2/19/201028.9929.2328.8928.931,825,300
2/18/201028.5129.1828.5129.141,555,000
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center