$75.41 -1.32 (%) Dr Pepper Snapple Group Inc - NYSE

Sep. 1, 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
4/15/201138.4438.7938.2738.312,434,081
4/14/201138.4038.9538.1538.661,960,688
4/13/201138.7038.7938.1738.552,405,471
4/12/201137.9639.8937.9238.674,588,385
4/11/201136.5938.1736.2038.153,977,432
4/8/201137.8638.1537.2937.461,513,626
4/7/201137.5337.9337.4937.651,411,742
4/6/201137.5337.6937.4037.571,164,904
4/5/201137.5937.8137.3937.411,146,061
4/4/201137.5837.9537.4537.741,257,301
4/1/201137.3537.7637.3137.512,596,258
3/31/201137.3537.5036.9937.162,162,767
3/30/201137.7237.7936.8137.412,639,615
3/29/201137.2637.6737.1437.551,052,680
3/28/201137.4037.7936.9937.311,587,741
3/25/201137.9538.2137.8137.88890,598
3/24/201137.7538.2537.6637.881,156,280
3/23/201137.2437.8937.2437.701,315,086
3/22/201137.0437.4036.8637.381,517,550
3/21/201138.0838.1536.9337.002,069,094
3/18/201137.4937.9637.4037.882,731,757
3/17/201137.1237.5737.0537.262,826,429
3/16/201137.3837.7336.9136.991,980,628
3/15/201137.0837.6536.7337.421,775,378
3/14/201137.4637.8537.3237.701,788,430
3/11/201137.4337.7137.3037.471,564,427
3/10/201137.6337.7037.0137.262,868,175
3/9/201137.6238.0437.5837.971,784,609
3/8/201137.4937.9137.3337.581,680,842
3/7/201137.4137.7837.2337.352,960,323
3/4/201137.2137.4637.1037.412,335,032
3/3/201136.6537.3636.6537.312,132,683
3/2/201136.3936.8036.2536.422,012,988
3/1/201136.2236.6436.0936.512,431,452
2/28/201136.4436.5036.0136.062,193,115
2/25/201135.9136.4535.8136.431,228,999
2/24/201135.6636.2935.5535.841,781,622
2/23/201135.7135.9335.3635.552,027,120
2/22/201136.0936.2735.6435.801,939,823
2/18/201136.2736.5935.7836.412,295,220
2/17/201135.8036.3035.0136.204,535,973
2/16/201134.0834.7133.8334.252,676,769
2/15/201133.7234.0533.6834.002,190,351
2/14/201134.0134.1733.7233.732,231,662
2/11/201133.8734.4633.6933.962,966,197
2/10/201134.9834.9933.7833.963,896,009
2/9/201135.2735.5435.0235.181,012,406
2/8/201135.6335.7535.0835.264,009,247
2/7/201135.5636.0335.5035.711,294,314
2/4/201135.2235.6435.1435.641,043,088
2/3/201135.2735.5734.9635.271,465,160
2/2/201135.3135.4834.9235.391,403,271
2/1/201135.6335.8935.3235.351,527,070
1/31/201134.9235.4834.8235.431,700,755
1/28/201135.4535.8434.7534.841,293,051
1/27/201135.3135.9635.2235.421,478,398
1/26/201135.5735.7435.2435.371,537,999
1/25/201134.8835.7634.8335.423,103,966
1/24/201135.1135.2834.7834.941,827,444
1/21/201135.2135.3734.8835.182,149,393
1/20/201135.2635.4635.0035.021,851,085
1/19/201135.4835.5534.9635.381,650,160
1/18/201135.5235.6735.3435.341,249,572
1/14/201135.6135.7335.3235.55976,149
1/13/201135.8036.1035.5535.751,417,625
1/12/201135.7536.2035.4335.862,268,878
1/11/201135.1535.7535.0235.632,662,876
1/10/201135.2735.5435.0035.082,575,133
1/7/201136.4036.5335.3135.443,352,981
1/6/201136.0936.7236.0736.582,351,047
1/5/201135.3836.4435.2636.253,159,542
1/4/201135.5035.5635.0335.502,034,922
1/3/201135.3335.5535.0535.391,718,196
12/31/201035.5735.6735.1235.161,315,424
12/30/201035.7135.8435.4435.671,024,024
12/29/201035.9636.0735.7235.801,496,951
12/28/201036.1136.1335.8036.00921,842
12/27/201036.0836.3535.8536.031,115,445
12/23/201036.0736.4236.0036.241,133,152
12/22/201036.8836.9036.2136.311,154,409
12/21/201037.1737.2236.7036.831,307,744
12/20/201038.0138.0436.7937.003,099,578
12/17/201036.9738.0336.8637.975,183,472
12/16/201037.2037.2036.7937.111,338,080
12/15/201037.1537.3636.9137.252,024,810
12/14/201037.1337.2836.8437.281,339,736
12/13/201037.5237.6436.6237.042,289,785
12/10/201037.6037.6037.1137.421,625,770
12/9/201036.7837.6436.5637.632,548,628
12/8/201036.7136.8935.9136.592,718,818
12/7/201037.0937.3036.6036.731,206,617
12/6/201037.5137.5136.8536.881,122,334
12/3/201037.6237.9037.5037.64906,497
12/2/201037.0337.8636.7637.792,275,882
12/1/201036.9437.2436.5737.062,300,820
11/30/201036.4136.7636.1436.633,120,940
11/29/201037.0237.0236.2236.571,625,986
11/26/201037.4337.5137.2537.29428,858
11/24/201037.1537.7737.1537.66794,939
11/23/201037.7237.7337.2437.371,212,854
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!