$77.27 -1.81 (%) Dr Pepper Snapple Group Inc - NYSE

Jan. 30, 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
4/15/201451.2451.7151.1851.682,264,012
4/14/201451.3951.6350.9851.191,531,668
4/11/201452.0852.2851.1751.193,138,288
4/10/201452.7252.9952.0152.072,318,563
4/9/201451.6252.6251.4952.583,047,489
4/8/201453.1753.1751.4851.625,419,802
4/7/201453.7354.0653.6753.681,580,682
4/4/201453.9754.6153.6153.711,673,727
4/3/201453.8654.2653.4853.771,860,771
4/2/201453.7854.0353.7153.731,609,796
4/1/201454.3954.5553.6053.762,865,778
3/31/201454.2254.5954.0154.461,461,817
3/28/201453.7854.1553.6653.951,296,984
3/27/201453.6654.0753.4353.722,012,693
3/26/201452.9753.7252.9653.392,120,814
3/25/201452.6052.7952.4152.761,256,713
3/24/201452.8553.0552.3652.402,096,435
3/21/201452.9253.0352.5752.772,369,384
3/20/201452.1752.5451.9352.541,396,474
3/19/201452.7152.8952.0952.311,425,906
3/18/201452.6652.8952.4952.771,327,957
3/17/201452.5252.8252.4152.721,244,265
3/14/201451.7952.7051.7952.381,861,941
3/13/201452.6152.6551.8451.862,523,171
3/12/201452.7353.1052.6852.991,432,294
3/11/201452.5353.0352.4152.991,920,094
3/10/201452.3552.5952.3252.481,789,686
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center