Dr Pepper Snapple Group Inc $61.44

up +0.46


25/7/2014 11:30 AM  |  NYSE : DPS  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
10/7/201343.3143.6143.2943.381,276,051
10/4/201343.3443.5443.2943.471,695,344
10/3/201344.0044.0943.3643.412,088,438
10/2/201344.3344.3343.7144.002,008,592
10/1/201344.7844.9044.2844.481,659,026
9/30/201344.7144.9044.4544.821,217,608
9/27/201344.9645.0544.5744.981,138,903
9/26/201345.0645.2044.8445.071,113,199
9/25/201345.2845.4644.7744.951,195,853
9/24/201345.3445.7845.2345.271,337,719
9/23/201345.4145.5045.0845.29916,754
9/20/201345.9245.9445.5645.591,690,997
9/19/201345.5345.9445.1745.792,026,442
9/18/201345.6246.1145.3246.091,130,433
9/17/201345.1545.6145.1345.52889,278
9/16/201345.2445.5045.0645.131,177,237
9/13/201344.7045.0444.5544.91966,962
9/12/201344.0344.5643.9044.561,742,076
9/11/201344.5444.6044.1644.311,839,518
9/10/201344.7444.9044.4644.541,212,309
9/9/201344.5744.6544.2044.581,410,323
9/6/201344.6944.8844.1744.472,002,241
9/5/201345.2245.2644.4944.611,039,749
9/4/201344.5845.2544.2745.251,323,897
9/3/201345.0145.1444.5344.601,833,325
8/30/201344.6244.7644.5244.761,520,253
8/29/201344.7244.8044.4844.591,570,068
8/28/201345.2045.5444.6744.901,818,660
8/27/201345.0145.6144.8945.361,133,192
8/26/201345.6945.6945.1845.32872,367
8/23/201345.3445.7145.3045.62910,972
8/22/201345.2145.4044.9345.24583,476
8/21/201345.4845.5145.1045.161,173,442
8/20/201345.2745.7445.1445.581,385,919
8/19/201344.7145.2544.5345.201,096,746
8/16/201345.1745.2444.7244.831,264,745
8/15/201345.7845.9445.1345.281,124,788
8/14/201346.4746.6845.8145.861,022,298
8/13/201346.6946.8046.3346.46649,709
8/12/201346.6546.7746.4546.62774,183
8/9/201346.9647.0946.6646.85818,276
8/8/201347.2547.3546.9747.04921,231
8/7/201347.0847.3246.9147.22595,751
8/6/201347.2947.4446.9947.151,183,357
8/5/201347.4047.6547.1147.47610,942
8/2/201347.2747.6147.0247.411,139,521
8/1/201347.0547.4747.0047.261,443,181
7/31/201346.6247.0346.3346.741,443,124
7/30/201346.8847.1746.4146.451,001,986
7/29/201346.5847.0146.4346.80978,408
7/26/201346.0046.6545.8046.641,062,393
7/25/201346.3346.3945.8546.111,541,126
7/24/201347.6447.6446.0446.322,311,245
7/23/201347.9247.9547.5347.681,062,809
7/22/201348.0348.1947.5847.82999,206
7/19/201347.9548.3147.7748.291,118,860
7/18/201347.7747.9847.6247.91602,524
7/17/201347.5647.7347.4547.70616,391
7/16/201347.0047.4846.9847.31649,377
7/15/201347.3947.7347.3347.50533,242
7/12/201347.6447.7947.2347.46830,683
7/11/201347.4447.7347.3647.57918,478
7/10/201346.5847.0346.4046.961,045,776
7/9/201346.6946.9446.3846.60887,535
7/8/201346.5146.7246.1346.39735,584
7/5/201346.7446.8245.8946.37880,746
7/3/201346.3646.5845.9546.58787,965
7/2/201346.3946.7246.2546.601,013,854
7/1/201346.2146.6145.9946.411,156,396
6/28/201346.0046.2345.9345.931,913,792
6/27/201345.9046.3845.7346.001,040,009
6/26/201345.3445.9045.2345.64823,586
6/25/201345.4445.4644.7044.981,682,428
6/24/201345.1345.5644.9245.191,359,873
6/21/201345.5745.7345.0845.542,280,156
6/20/201346.3446.6245.3645.381,485,104
6/19/201347.2947.6546.6046.60837,873
6/18/201347.1147.4546.9347.43625,074
6/17/201347.1547.3046.8647.10845,886
6/14/201346.9047.4146.7446.931,037,754
6/13/201346.7846.9246.1446.811,239,291
6/12/201346.9147.1246.5747.001,658,174
6/11/201346.6646.9346.3246.661,318,166
6/10/201346.5247.0546.1347.051,521,002
6/7/201346.4346.7146.1446.331,022,096
6/6/201346.4046.5045.5646.081,252,741
6/5/201346.7446.8246.3346.491,087,353
6/4/201347.0547.4046.2746.911,716,229
6/3/201346.1147.0245.3847.021,902,303
5/31/201346.7546.8745.9745.981,538,595
5/30/201347.6047.7446.9246.96992,268
5/29/201348.3748.3947.4047.461,126,549
5/28/201348.5449.0048.3148.581,311,010
5/24/201347.5248.1847.4048.091,021,316
5/23/201347.9548.0047.5247.631,618,356
5/22/201348.2249.0647.9048.261,501,747
5/21/201348.8548.9748.1448.281,793,665
5/20/201349.2549.2848.6948.77972,468
5/17/201349.6549.7648.8249.251,283,470
5/16/201350.1950.1949.2849.591,979,499
Trading Center