$98.51 +0.64 (%) Dr Pepper Snapple Group Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 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
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
7/13/201577.7278.3677.4478.31751,679
7/10/201576.8877.7076.6977.18895,947
7/9/201577.0777.7876.2276.341,005,674
7/8/201577.0677.1676.1376.131,096,102
7/7/201575.2477.5375.1777.341,781,115
7/6/201573.7875.4573.5775.151,444,609
7/2/201574.5374.8573.7674.18925,580
7/1/201573.3174.5773.1674.571,631,864
6/30/201573.8473.9472.7172.901,216,140
6/29/201574.2874.4273.2973.33687,369
6/26/201574.7475.1674.5674.87782,386
6/25/201574.5275.0374.4674.691,243,350
6/24/201574.3375.3674.3374.42982,069
6/23/201574.5874.8274.2474.25566,947
6/22/201574.8975.3374.6574.68465,734
6/19/201574.7774.9974.4774.601,283,756
6/18/201574.2575.0674.1574.77718,008
6/17/201573.4974.2573.2674.09840,977
6/16/201572.8373.6072.7673.54719,779
6/15/201573.3473.6472.5872.751,264,906
6/12/201573.9274.1473.5073.54673,877
6/11/201573.6974.3673.6974.171,064,619
6/10/201573.6274.3173.4074.041,089,550
6/9/201573.4673.6572.7873.271,291,188
6/8/201573.8173.9973.4373.46698,416
6/5/201575.1475.2573.3073.861,579,105
6/4/201575.8176.0975.1575.261,082,922
6/3/201576.4276.4875.6976.141,149,268
6/2/201576.4676.5075.6876.00622,571
6/1/201576.7377.0776.1776.46690,253
5/29/201576.8677.0976.2576.64883,888
5/28/201577.1477.5176.6476.99900,897
5/27/201576.6677.4676.4877.37824,762
5/26/201576.9877.2076.3476.441,069,830
5/22/201577.6177.7976.9577.06977,919
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center