$78.55 +0.07 (%) Dr Pepper Snapple Group Inc - NYSE

Apr. 1, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
11/12/201035.9936.4235.9936.181,129,358
11/11/201036.3636.5136.0936.191,856,869
11/10/201036.0336.6835.9036.542,053,475
11/9/201036.6436.8035.9936.091,844,201
11/8/201037.1237.2236.5336.581,391,921
11/5/201037.2737.4537.0037.151,068,375
11/4/201037.3437.5437.0837.221,179,447
11/3/201037.2037.4836.7737.05996,260
11/2/201036.8437.3136.7037.221,567,543
11/1/201036.8636.8636.4436.571,855,271
10/29/201036.5036.6036.2736.591,646,651
10/28/201036.7737.0136.3536.502,226,201
10/27/201034.0336.7934.0036.485,409,855
10/26/201035.9036.0635.6235.692,008,923
10/25/201036.2236.2235.8235.971,508,017
10/22/201035.7835.9835.5935.891,307,150
10/21/201035.2435.8635.1835.862,381,871
10/20/201033.9535.1233.8935.112,457,244
10/19/201034.0734.1733.6633.891,808,508
10/18/201035.0435.0434.3334.361,890,111
10/15/201035.2735.3734.8734.971,810,133
10/14/201035.3835.5634.9235.031,718,021
10/13/201034.8535.5034.7535.342,333,496
10/12/201034.7934.9434.7334.781,260,820
10/11/201034.8034.9434.7334.88851,820
10/8/201034.5534.9934.2334.731,878,786
10/7/201034.6335.0134.5034.602,690,871
10/6/201035.3535.4934.9335.081,463,285
10/5/201034.9435.6034.9135.493,174,064
10/4/201034.9435.0234.5434.642,145,331
10/1/201035.5636.0334.8335.113,338,707
9/30/201035.3635.8635.3335.522,338,131
9/29/201035.6135.7035.1635.381,699,065
9/28/201034.9035.7434.5835.722,384,988
9/27/201034.8535.0834.4134.822,247,643
9/24/201035.0435.2934.8034.952,701,041
9/23/201034.2234.2433.6033.942,707,984
9/22/201034.6334.9734.2934.431,892,818
9/21/201035.2935.3334.6534.801,973,790
9/20/201035.2835.5435.1335.391,763,026
9/17/201035.2235.4035.0235.312,860,096
9/16/201035.1935.2634.7535.192,023,030
9/15/201034.6035.6934.5035.604,288,342
9/14/201034.7634.9134.5734.643,202,234
9/13/201035.2335.2334.5934.864,354,381
9/10/201035.1735.2734.3434.737,614,902
9/9/201038.4438.5235.5535.598,810,982
9/8/201038.1938.7738.0838.133,024,467
9/7/201038.2438.4837.8838.192,250,281
9/3/201038.2138.3837.8538.301,311,029
9/2/201037.6138.0537.3738.051,694,929
9/1/201037.0837.7436.7937.711,949,758
8/31/201036.7637.1036.5436.822,209,500
8/30/201037.3837.5437.0037.001,460,700
8/27/201037.1737.4536.7237.381,147,000
8/26/201037.4237.6136.9637.071,618,900
8/25/201036.6537.4336.6537.223,384,600
8/24/201036.0837.1536.0136.902,469,100
8/23/201036.7837.0036.5336.531,376,400
8/20/201036.4936.8536.2336.761,781,400
8/19/201036.7737.0236.4736.803,410,900
8/18/201036.7437.0536.5336.922,587,100
8/17/201036.9337.0436.4436.773,454,000
8/16/201036.6936.8936.3236.823,093,000
8/13/201036.9837.0736.5836.841,634,400
8/12/201036.3337.0336.1936.992,580,700
8/11/201036.8537.1636.3636.852,483,100
8/10/201036.5637.5936.3137.262,811,700
8/9/201037.0937.4636.6736.732,095,900
8/6/201037.0537.2836.5836.872,540,800
8/5/201037.6037.6237.0437.292,917,200
8/4/201037.6237.8337.3137.771,802,300
8/3/201037.5437.8537.2837.631,624,000
8/2/201038.0338.3037.3237.712,769,600
7/30/201036.9737.8436.4937.553,229,700
7/29/201038.0238.2836.4037.125,644,800
7/28/201039.7639.8837.9438.235,364,700
7/27/201040.0140.0139.3239.702,507,700
7/26/201039.8240.2439.6540.102,559,800
7/23/201039.6339.8239.3039.822,030,700
7/22/201039.1539.8039.1039.602,017,700
7/21/201039.8039.8938.7238.883,770,300
7/20/201038.3739.6638.3739.603,253,100
7/19/201038.3738.9838.3738.883,166,200
7/16/201038.7939.0338.0238.252,278,800
7/15/201039.2439.4938.7138.984,500,100
7/14/201039.0239.5438.8939.253,055,600
7/13/201038.9639.3138.9039.164,505,700
7/12/201038.6038.6938.2138.583,711,300
7/9/201038.2038.7438.1238.544,287,300
7/8/201038.0438.2537.8638.202,918,500
7/7/201038.0238.0637.5138.003,800,300
7/6/201037.7138.0937.5037.972,581,900
7/2/201037.6038.0337.2537.281,694,800
7/1/201037.4937.5536.9037.443,064,100
6/30/201037.6838.0837.2737.394,973,800
6/29/201037.6038.0637.3537.7910,204,400
6/28/201036.7138.2036.5238.073,575,700
6/25/201037.1637.2236.3936.573,513,400
6/24/201037.0937.5436.7837.182,327,100
Trading Center