$64.17 +0.81 (%) Dr Pepper Snapple Group Inc - NYSE

Sep. 19, 2014 | 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
12/2/201348.4748.4747.3247.741,420,709
11/29/201348.4648.7948.2248.26559,487
11/27/201348.2348.5748.0848.47492,936
11/26/201348.5048.6047.9848.19927,890
11/25/201349.1049.1148.4248.491,063,416
11/22/201349.1449.2348.8748.94890,368
11/21/201348.5849.2248.5549.17787,352
11/20/201348.5449.0148.3648.41803,500
11/19/201348.5248.7348.4148.451,127,376
11/18/201348.6648.8548.2048.661,176,142
11/15/201348.7448.8748.2248.56891,097
11/14/201348.2348.9248.1348.75836,489
11/13/201347.7848.2047.4748.14805,994
11/12/201347.7647.9947.4747.941,095,393
11/11/201347.8347.9947.6947.91915,751
11/8/201347.3647.9347.0047.911,055,190
11/7/201347.8647.9447.3047.33964,297
11/6/201347.2947.9347.1847.761,135,818
11/5/201347.0847.4646.9847.28870,771
11/4/201347.3447.5446.9847.18848,326
11/1/201347.4547.5547.1547.43979,236
10/31/201347.4547.5447.2447.351,434,716
10/30/201347.6747.6747.3547.471,774,441
10/29/201347.6847.8747.4447.711,869,621
10/28/201346.7247.8346.7247.511,880,218
10/25/201346.4647.1446.4646.671,722,520
10/24/201346.7446.9946.4246.491,788,119
10/23/201345.4446.8245.2446.492,686,767
10/22/201345.0145.7145.0145.371,458,954
10/21/201344.9945.0144.5544.981,157,568
10/18/201345.0245.0644.8945.011,575,852
10/17/201344.8945.1744.7345.031,332,758
10/16/201344.1245.0544.0845.041,778,029
10/15/201344.1544.2543.7143.781,189,576
10/14/201343.7944.1943.5544.171,045,889
10/11/201343.6743.9643.4543.921,355,529
10/10/201343.9844.1143.8444.051,369,067
10/9/201343.5043.8143.3643.632,244,399
10/8/201343.3243.6543.1843.471,729,161
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center