$77.06 +0.44 (%) Dr Pepper Snapple Group Inc - NYSE

Aug. 27, 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
4/6/201578.0079.6777.7778.681,982,227
4/2/201578.5578.5577.9478.121,880,541
4/1/201578.6178.7277.9278.501,899,098
3/31/201579.2679.8178.4178.481,910,206
3/30/201579.0179.9878.5379.671,247,704
3/27/201579.5079.6478.5478.921,690,484
3/26/201577.9579.4477.9079.102,312,986
3/25/201578.0278.2377.1677.171,464,221
3/24/201577.3778.1177.2777.611,228,204
3/23/201577.0077.6577.0077.401,463,319
3/20/201576.4877.0776.1877.031,826,137
3/19/201576.3776.8475.7276.111,006,930
3/18/201575.7177.0174.8176.651,458,311
3/17/201576.7776.9975.4875.741,562,849
3/16/201576.9177.6876.8377.271,523,060
3/13/201577.2377.4976.4576.691,126,158
3/12/201576.7577.6176.7577.56864,345
3/11/201578.1078.1076.7876.87898,557
3/10/201578.0878.4877.8977.951,061,164
3/9/201578.3879.0578.1678.791,101,875
3/6/201578.8078.8078.0978.352,182,181
3/5/201578.3379.0578.0778.901,376,737
3/4/201578.9778.9977.6678.021,826,464
3/3/201579.2679.3178.4978.991,059,092
3/2/201578.9379.4278.7979.201,039,081
2/27/201578.1979.1078.1178.791,398,788
2/26/201579.0779.0777.9078.193,503,128
2/25/201579.0079.2378.5179.03813,901
2/24/201578.6879.0878.3478.911,489,196
2/23/201578.8279.0078.4478.85874,507
2/20/201577.9978.8477.4278.821,322,328
2/19/201578.0578.8077.9578.221,626,774
2/18/201576.6878.3076.6878.021,377,386
2/17/201576.5677.4776.2677.071,518,074
2/13/201577.5577.7876.1576.952,685,020
2/12/201580.5081.4577.7778.302,782,828
2/11/201578.9279.5378.4079.491,656,288
2/10/201578.6979.1177.7178.791,273,134
2/9/201578.0378.3777.5177.88939,910
2/6/201576.4678.3976.4677.991,981,452
2/5/201578.6678.8977.2477.361,922,945
2/4/201577.7579.2077.6278.651,249,221
2/3/201578.4678.8577.6277.821,225,051
2/2/201577.4378.5376.7078.501,400,326
1/30/201578.7178.7977.1377.271,590,518
1/29/201578.6479.2177.9179.081,871,323
1/28/201579.4880.0478.3078.461,050,212
1/27/201578.3779.5178.1579.201,497,219
1/26/201578.5179.1778.0879.121,265,137
1/23/201579.4579.4978.4278.511,089,304
1/22/201579.1479.4178.2679.343,006,847
1/21/201577.8378.8077.3278.742,059,299
1/20/201577.1277.8376.2777.801,445,173
1/16/201575.4876.5075.3276.461,036,481
1/15/201576.0976.0975.0375.511,570,152
1/14/201573.1774.8773.0674.811,395,588
1/13/201573.9374.8773.3673.791,314,236
1/12/201574.1674.1973.1373.231,050,282
1/9/201574.2374.2673.4073.851,159,860
1/8/201573.2374.2573.1574.201,803,012
1/7/201571.9272.7571.7672.521,163,558
1/6/201571.6471.9970.7871.481,556,453
1/5/201570.9971.7170.9371.381,441,403
1/2/201571.6872.3470.9771.601,048,626
12/31/201472.8072.9171.6871.68873,109
12/30/201472.6373.1472.5072.70813,012
12/29/201472.9873.2672.2572.91599,930
12/26/201473.4073.4873.0873.11461,478
12/24/201473.4273.9873.3973.48504,109
12/23/201473.1273.6073.0073.45940,885
12/22/201471.9272.8071.9272.761,072,963
12/19/201472.2172.8471.3271.662,703,754
12/18/201471.2972.3170.7372.312,347,624
12/17/201469.8370.7969.7170.512,071,245
12/16/201469.7571.4569.3969.891,227,871
12/15/201470.5870.8969.7869.911,364,461
12/12/201470.6371.6370.1770.211,438,869
12/11/201470.8871.6870.7171.031,283,188
12/10/201471.2772.1671.1071.241,577,956
12/9/201471.2471.8470.5071.251,632,155
12/8/201472.0472.4471.5471.761,482,588
12/5/201471.9972.2571.5871.941,389,322
12/4/201472.4672.8071.9772.121,792,958
12/3/201473.4873.6872.2972.402,776,030
12/2/201472.9473.9672.7073.592,106,437
12/1/201472.8473.6672.4673.031,529,458
11/28/201473.1974.2873.1974.00708,699
11/26/201473.0773.4172.6472.891,329,285
11/25/201472.6573.7372.5573.261,764,866
11/24/201472.2572.8172.0472.691,673,488
11/21/201472.5572.6371.5971.981,815,051
11/20/201470.8772.1270.8771.761,494,284
11/19/201471.1771.2070.6971.182,333,062
11/18/201471.1671.4570.6770.901,970,650
11/17/201470.0070.7769.8370.751,258,317
11/14/201470.7370.7769.8170.101,215,066
11/13/201470.8371.5070.1970.711,407,964
11/12/201469.3270.7469.0470.661,552,678
11/11/201470.4870.5669.6269.741,254,878
11/10/201469.9570.5669.6070.471,184,680
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!