$90.36 -0.02 (%) Dr Pepper Snapple Group Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 03:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
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
11/11/201587.4689.2487.3688.481,670,555
11/10/201585.9087.5985.8787.141,466,677
11/9/201586.2286.3085.5085.901,465,007
11/6/201587.4387.7086.0486.262,199,672
11/5/201588.3888.3987.4987.701,453,137
11/4/201588.4888.4887.8188.18907,462
11/3/201588.8088.8788.1288.231,757,961
11/2/201589.8289.8488.9689.141,386,661
10/30/201590.0390.4489.3789.371,222,060
10/29/201590.5790.7189.9490.08952,928
10/28/201590.8290.9589.9290.931,008,866
10/27/201590.0590.5289.7090.491,541,020
10/26/201590.0090.0089.4489.88979,497
10/23/201590.1990.8189.2089.892,293,085
10/22/201585.6490.1285.6489.602,486,832
10/21/201584.7885.6884.6584.821,506,638
10/20/201584.7985.7084.5884.731,200,318
10/19/201584.1384.9783.8284.90993,757
10/16/201583.0684.1582.9984.131,068,724
10/15/201583.4283.5382.4582.98867,779
10/14/201583.5283.6482.6482.80951,820
10/13/201583.8484.0183.3083.601,153,410
10/12/201583.6984.3083.6184.03975,787
10/9/201583.4284.1883.3783.701,146,142
10/8/201582.9483.7982.4983.601,056,649
10/7/201582.0483.1181.8483.111,533,055
10/6/201582.7783.2881.9081.961,219,857
10/5/201580.4482.6980.4482.571,659,680
10/2/201578.4979.6778.0179.571,031,041
10/1/201578.9579.3278.3979.221,149,905
9/30/201579.0779.1878.5279.051,379,423
9/29/201577.1278.4377.0078.241,727,586
9/28/201577.9878.2576.8077.191,267,601
9/25/201578.4879.2778.0678.21870,262
9/24/201577.3077.9777.0877.82781,228
9/23/201577.1877.7376.7877.63656,569
9/22/201577.2777.5076.5677.261,059,005
9/21/201577.5078.2277.5078.06880,668
9/18/201577.2178.1377.0077.231,453,181
9/17/201577.2878.7277.1177.81789,255
9/16/201576.8177.4576.8177.26971,196
9/15/201576.4077.0476.0476.801,049,812
9/14/201576.4376.5275.9276.20913,946
9/11/201575.6576.4775.5876.45998,041
9/10/201575.7676.3775.3575.951,001,251
9/9/201578.0678.2475.8176.021,297,904
9/8/201576.6577.7776.5377.671,320,075
9/4/201576.1976.3075.3075.771,107,245
9/3/201576.7477.5076.7176.951,116,657
9/2/201576.0976.6275.6676.611,114,130
9/1/201575.5276.2975.0975.411,820,195
8/31/201576.8877.0576.4476.731,166,380
8/28/201576.7377.1776.3377.111,008,136
8/27/201577.2177.6575.6977.062,228,041
8/26/201576.3276.6873.8176.623,405,941
8/25/201578.2678.4874.9375.021,593,741
8/24/201575.9977.8272.0076.751,994,630
8/21/201580.9880.9878.9679.001,309,974
8/20/201581.9082.1881.3581.42725,945
8/19/201582.3883.2181.8382.591,029,965
8/18/201582.8083.1382.5782.78713,434
8/17/201581.8683.0081.8683.00610,843
8/14/201582.0782.4081.7382.25653,040
8/13/201581.5182.5081.5082.12609,572
8/12/201581.2181.8080.5381.611,031,037
8/11/201581.3181.9181.1981.66789,195
8/10/201582.3882.6781.5381.77974,276
8/7/201582.2782.7881.7881.871,191,350
8/6/201583.3783.5782.1082.291,632,500
8/5/201582.1283.3681.8783.241,989,894
8/4/201580.5081.7480.5081.531,296,519
8/3/201580.3481.0680.2280.61788,253
7/31/201580.2280.4179.9380.221,504,537
7/30/201579.0880.1079.0079.821,000,624
7/29/201579.0979.6678.7079.501,309,415
7/28/201577.9179.0877.8178.981,087,656
7/27/201577.5778.0177.0377.641,381,904
7/24/201577.4678.3577.3077.92895,766
7/23/201578.9379.3776.4377.261,261,290
7/22/201578.4879.4778.4778.721,024,552
7/21/201579.2979.6778.5478.78659,494
7/20/201578.9679.2778.6179.15625,533
7/17/201578.5978.7578.2178.67464,659
7/16/201578.8378.9978.5778.76726,139
7/15/201578.3578.9378.1178.32729,283
7/14/201578.4778.9478.0878.57972,072
Trading Center