$71.66 -0.65 (%) Dr Pepper Snapple Group Inc - NYSE

Dec. 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
3/7/201452.2752.3051.9852.292,646,995
3/6/201452.1552.2951.9352.002,449,863
3/5/201451.9352.2451.8352.081,767,151
3/4/201452.0752.0751.6351.952,484,278
3/3/201451.8451.8951.1351.683,492,484
2/28/201451.7752.5151.7452.112,855,372
2/27/201451.5551.7951.2651.652,295,866
2/26/201452.6652.6651.4551.593,016,350
2/25/201452.0552.4951.9352.483,394,885
2/24/201451.8952.1851.7451.752,407,444
2/21/201451.5551.9151.3151.742,284,379
2/20/201451.1551.6650.9451.472,128,212
2/19/201450.6651.1250.3850.962,600,533
2/18/201450.3050.6449.9150.622,856,513
2/14/201450.0950.5850.0150.303,262,190
2/13/201449.9550.2449.8550.073,236,258
2/12/201449.4651.0349.3149.994,876,479
2/11/201448.5948.9948.5048.902,629,531
2/10/201448.9949.0348.5348.701,795,846
2/7/201448.2448.9848.1348.891,724,511
2/6/201447.8348.1447.5347.861,119,132
2/5/201447.1347.7447.0047.571,203,525
2/4/201447.3447.5947.1147.311,312,574
2/3/201447.8847.8846.8847.222,565,333
1/31/201447.9148.3147.6547.881,907,337
1/30/201448.0748.4348.0148.291,312,187
1/29/201448.6548.7347.8047.901,636,488
1/28/201449.0049.0848.6048.981,355,132
1/27/201448.5149.3348.4249.051,300,238
1/24/201448.9249.1748.4748.471,047,042
1/23/201449.2049.5148.7749.093,263,121
1/22/201449.6749.8649.2649.441,692,979
1/21/201448.7749.6648.7749.652,101,444
1/17/201448.4848.5648.1348.491,179,611
1/16/201447.9948.5947.9748.35876,405
1/15/201448.2048.2347.6948.07755,887
1/14/201447.6448.2547.5048.041,220,919
1/13/201448.2448.2947.3547.431,207,089
1/10/201447.9948.4447.9948.43673,947
1/9/201447.7648.1047.6647.97929,569
1/8/201448.0148.1647.2847.722,340,004
1/7/201447.8348.3647.7148.101,261,671
1/6/201447.7947.9347.4547.72932,903
1/3/201447.8948.0547.3647.60992,912
1/2/201448.8648.9347.4847.671,182,288
12/31/201348.8848.9948.4848.72595,917
12/30/201348.7949.1548.7948.84574,532
12/27/201348.7748.9148.5448.80380,381
12/26/201348.4948.6548.3348.59308,079
12/24/201348.1748.6048.1748.50285,892
12/23/201348.5748.6148.0448.19521,083
12/20/201347.8948.4547.8948.421,509,114
12/19/201348.1948.2647.5747.80938,980
12/18/201347.3748.2247.1648.221,291,991
12/17/201347.5847.7247.0647.351,045,040
12/16/201347.6447.9547.6447.751,460,592
12/13/201347.7047.9547.5547.58986,184
12/12/201347.9348.0047.1747.301,656,677
12/11/201348.5448.8248.3148.311,305,927
12/10/201348.6048.7248.2048.39879,238
12/9/201348.9848.9948.5448.74939,739
12/6/201348.5249.0248.5249.00705,835
12/5/201348.5048.5648.1648.211,306,289
12/4/201347.9548.6747.7948.63813,641
12/3/201347.7348.1347.4448.111,856,495
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center