$78.51 -0.83 (%) Dr Pepper Snapple Group Inc - NYSE

Jan. 23, 2015 | 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
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center