$93.39 +0.11 (%) Dr Pepper Snapple Group Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
4/7/201690.7490.9589.7189.971,620,519
4/6/201691.1791.4490.2091.241,083,578
4/5/201690.4591.9690.2291.282,442,932
4/4/201691.4891.8090.4491.001,415,360
4/1/201689.4591.3789.1791.301,659,979
3/31/201690.0690.4489.3389.421,145,543
3/30/201690.1390.4589.4589.941,240,514
3/29/201689.4490.1589.3590.021,018,440
3/28/201688.3089.9488.3089.441,128,463
3/24/201689.5490.1088.0088.231,488,329
3/23/201689.3690.6289.0089.961,491,905
3/22/201690.1790.2889.1389.371,383,836
3/21/201690.3490.9689.9190.241,648,312
3/18/201691.7791.7790.2890.352,210,863
3/17/201690.2092.0090.1591.791,604,334
3/16/201690.2290.5889.2690.201,465,930
3/15/201690.4591.4690.0690.681,180,136
3/14/201691.2391.4190.3890.751,307,794
3/11/201691.6591.9590.5891.041,372,036
3/10/201692.0392.8891.3392.121,017,300
3/9/201690.9392.3590.6092.021,382,093
3/8/201690.1091.6890.0190.752,399,377
3/7/201691.3891.6690.0290.211,945,435
3/4/201692.1092.4691.2991.781,780,677
3/3/201691.9092.0491.0391.951,318,494
3/2/201692.5792.7391.4991.981,259,759
3/1/201692.1593.0091.5492.711,492,819
2/29/201691.9592.5691.4991.531,203,933
2/26/201692.9793.2491.6392.181,076,572
2/25/201692.9793.3492.3993.211,707,626
2/24/201691.8192.8091.4492.671,342,315
2/23/201691.1492.5890.7692.091,437,069
2/22/201690.8091.8890.6191.331,365,988
2/19/201689.9790.7789.2190.541,479,811
2/18/201689.6090.1889.0689.942,885,180
2/17/201689.0891.5188.6589.333,049,217
2/16/201692.8792.9791.6092.012,024,717
2/12/201690.6392.1589.9991.971,103,647
2/11/201689.3490.0888.3189.591,400,005
2/10/201690.5791.3189.8589.97998,953
2/9/201688.2390.8688.2290.321,328,259
2/8/201689.0489.3087.1888.991,919,384
2/5/201690.3590.6788.8089.351,630,416
2/4/201692.8993.1889.7990.232,144,040
2/3/201695.1895.3693.0193.201,838,040
2/2/201694.8995.3294.4794.751,636,419
2/1/201693.7695.8793.6595.531,726,636
1/29/201692.5694.2692.3293.842,228,898
1/28/201690.7192.2390.5192.072,093,292
1/27/201691.4991.7890.1590.581,180,373
1/26/201691.2291.8691.0591.421,565,370
1/25/201691.0591.7290.4291.012,156,655
1/22/201691.7791.8889.5190.552,244,020
1/21/201690.4590.9489.2289.971,644,854
1/20/201689.7491.2688.9090.222,284,923
1/19/201690.4891.0689.9990.701,268,374
1/15/201688.6289.5888.3789.161,335,027
1/14/201690.0990.8589.4290.221,596,748
1/13/201691.4692.0090.2890.391,926,369
1/12/201693.4693.4691.9992.721,028,436
1/11/201692.7093.2891.6292.601,295,753
1/8/201693.7594.2492.2492.461,231,066
1/7/201693.2794.5193.0193.292,203,198
1/6/201692.4194.5192.4194.502,904,923
1/5/201692.4993.7192.3793.371,241,359
1/4/201691.9192.2991.0892.231,484,231
12/31/201594.4194.5593.1893.20775,678
12/30/201594.9695.1494.5594.65607,197
12/29/201594.6095.2694.6094.99717,738
12/28/201593.9094.3393.4494.33854,697
12/24/201593.6194.3193.5093.92346,985
12/23/201594.0194.1593.6493.851,028,728
12/22/201592.7493.8092.0493.541,207,263
12/21/201592.3592.4491.3792.181,473,277
12/18/201592.8592.8591.6291.642,012,399
12/17/201593.9193.9292.7593.031,986,225
12/16/201593.5994.2292.0394.081,483,257
12/15/201592.1993.8492.1993.331,847,990
12/14/201590.5191.9690.3991.831,717,315
12/11/201590.1291.2489.8590.441,185,737
12/10/201590.8091.6790.2691.081,104,631
12/9/201592.0692.8390.6790.941,048,664
12/8/201591.4292.7991.3192.561,349,744
12/7/201592.2792.5391.1191.821,029,420
12/4/201590.0892.5090.0892.421,214,976
12/3/201590.7991.0689.4189.791,309,707
12/2/201591.5191.8090.7190.851,066,990
12/1/201590.1691.7790.0291.641,778,580
11/30/201590.5990.9589.6589.751,813,156
11/27/201589.7390.6989.2190.57639,429
11/25/201589.3989.9689.0489.791,033,739
11/24/201588.5089.7688.2789.441,219,555
11/23/201588.3289.5388.1089.141,058,522
11/20/201589.7390.0087.8287.881,320,080
11/19/201589.0489.9189.0289.32959,280
11/18/201587.2588.8587.0888.77856,605
11/17/201587.9588.3586.9387.16732,495
11/16/201586.8688.0686.7388.02909,412
11/13/201586.9188.0086.6086.861,043,899
11/12/201588.1788.4386.7986.821,117,716
Trading Center