$78.92 +0.90 (%) Dr Pepper Snapple Group Inc - NYSE

Mar. 5, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
5/26/201037.3437.8437.2237.292,829,100
5/25/201035.9437.1435.2937.113,089,500
5/24/201036.6237.1536.3136.832,364,400
5/21/201035.6636.9335.5036.723,528,500
5/20/201037.3337.6436.2236.273,682,200
5/19/201038.0138.1937.3438.072,752,500
5/18/201038.2338.9338.0338.125,208,600
5/17/201037.2838.2037.2838.003,095,000
5/14/201037.7637.7936.7537.252,807,100
5/13/201038.5038.9037.8037.894,655,100
5/12/201037.4038.1436.8737.875,570,600
5/11/201036.1337.4536.0236.784,002,100
5/10/201036.7736.7735.9336.623,735,200
5/7/201034.4936.4034.3135.727,388,300
5/6/201034.0036.0033.7334.379,008,900
5/5/201033.0034.5532.7133.993,410,200
5/4/201034.0634.1033.0333.232,987,600
5/3/201033.9134.5433.6334.192,441,900
4/30/201034.2734.4432.6932.734,313,400
4/29/201033.5934.3533.5134.351,949,300
4/28/201033.2733.5833.0133.511,807,300
4/27/201033.9033.9033.1333.221,779,500
4/26/201033.7434.2033.6534.043,043,800
4/23/201033.4933.7733.2033.591,052,700
4/22/201033.6233.7233.0633.401,878,300
4/21/201034.0534.3633.6833.791,632,500
4/20/201034.2034.2933.8634.011,165,200
4/19/201033.9834.2033.6434.091,610,400
4/16/201034.0534.4033.8834.032,400,100
4/15/201034.6434.6834.0534.233,100,400
4/14/201034.9035.1234.6834.752,084,400
4/13/201035.0935.1134.7734.871,454,500
4/12/201035.2435.2834.8835.021,434,000
4/9/201035.2335.2334.8935.151,775,500
4/8/201034.8935.4834.6635.221,994,700
4/7/201035.5235.5234.9534.952,277,300
4/6/201035.2935.5935.1935.451,820,300
4/5/201035.6935.9335.3935.472,168,400
4/1/201035.2435.5435.1635.482,631,900
3/31/201035.6835.6835.1235.171,651,800
3/30/201035.7636.0135.3535.631,647,300
3/29/201035.9735.9935.5635.641,904,200
3/26/201036.3136.3935.4135.802,726,000
3/25/201036.7236.7536.0836.132,282,900
3/24/201036.6236.6236.0136.332,308,900
3/23/201036.6936.9736.2636.572,099,100
3/22/201036.1936.9336.1236.802,465,000
3/19/201036.6936.8536.0536.183,731,300
3/18/201036.6837.0636.3536.673,296,400
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center