$89.54 +0.05 (%) Dr Pepper Snapple Group Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
3/31/201690.0690.4489.3389.421,145,543
3/30/201690.1390.4589.4589.941,240,514
3/29/201689.4490.1589.3590.021,018,440
3/28/201688.3089.9488.3089.441,128,463
3/24/201689.5490.1088.0088.231,488,329
3/23/201689.3690.6289.0089.961,491,905
3/22/201690.1790.2889.1389.371,383,836
3/21/201690.3490.9689.9190.241,648,312
3/18/201691.7791.7790.2890.352,210,863
3/17/201690.2092.0090.1591.791,604,334
3/16/201690.2290.5889.2690.201,465,930
3/15/201690.4591.4690.0690.681,180,136
3/14/201691.2391.4190.3890.751,307,794
3/11/201691.6591.9590.5891.041,372,036
3/10/201692.0392.8891.3392.121,017,300
3/9/201690.9392.3590.6092.021,382,093
3/8/201690.1091.6890.0190.752,399,377
3/7/201691.3891.6690.0290.211,945,435
3/4/201692.1092.4691.2991.781,780,677
3/3/201691.9092.0491.0391.951,318,494
3/2/201692.5792.7391.4991.981,259,759
3/1/201692.1593.0091.5492.711,492,819
2/29/201691.9592.5691.4991.531,203,933
2/26/201692.9793.2491.6392.181,076,572
2/25/201692.9793.3492.3993.211,707,626
2/24/201691.8192.8091.4492.671,342,315
2/23/201691.1492.5890.7692.091,437,069
2/22/201690.8091.8890.6191.331,365,988
2/19/201689.9790.7789.2190.541,479,811
2/18/201689.6090.1889.0689.942,885,180
2/17/201689.0891.5188.6589.333,049,217
2/16/201692.8792.9791.6092.012,024,717
2/12/201690.6392.1589.9991.971,103,647
2/11/201689.3490.0888.3189.591,400,005
2/10/201690.5791.3189.8589.97998,953
2/9/201688.2390.8688.2290.321,328,259
2/8/201689.0489.3087.1888.991,919,384
2/5/201690.3590.6788.8089.351,630,416
2/4/201692.8993.1889.7990.232,144,040
2/3/201695.1895.3693.0193.201,838,040
2/2/201694.8995.3294.4794.751,636,419
2/1/201693.7695.8793.6595.531,726,636
1/29/201692.5694.2692.3293.842,228,898
1/28/201690.7192.2390.5192.072,093,292
1/27/201691.4991.7890.1590.581,180,373
1/26/201691.2291.8691.0591.421,565,370
1/25/201691.0591.7290.4291.012,156,655
1/22/201691.7791.8889.5190.552,244,020
1/21/201690.4590.9489.2289.971,644,854
1/20/201689.7491.2688.9090.222,284,923
1/19/201690.4891.0689.9990.701,268,374
1/15/201688.6289.5888.3789.161,335,027
1/14/201690.0990.8589.4290.221,596,748
1/13/201691.4692.0090.2890.391,926,369
1/12/201693.4693.4691.9992.721,028,436
1/11/201692.7093.2891.6292.601,295,753
1/8/201693.7594.2492.2492.461,231,066
1/7/201693.2794.5193.0193.292,203,198
1/6/201692.4194.5192.4194.502,904,923
1/5/201692.4993.7192.3793.371,241,359
1/4/201691.9192.2991.0892.231,484,231
12/31/201594.4194.5593.1893.20775,678
12/30/201594.9695.1494.5594.65607,197
12/29/201594.6095.2694.6094.99717,738
12/28/201593.9094.3393.4494.33854,697
12/24/201593.6194.3193.5093.92346,985
12/23/201594.0194.1593.6493.851,028,728
12/22/201592.7493.8092.0493.541,207,263
12/21/201592.3592.4491.3792.181,473,277
12/18/201592.8592.8591.6291.642,012,399
12/17/201593.9193.9292.7593.031,986,225
12/16/201593.5994.2292.0394.081,483,257
12/15/201592.1993.8492.1993.331,847,990
12/14/201590.5191.9690.3991.831,717,315
12/11/201590.1291.2489.8590.441,185,737
12/10/201590.8091.6790.2691.081,104,631
12/9/201592.0692.8390.6790.941,048,664
12/8/201591.4292.7991.3192.561,349,744
12/7/201592.2792.5391.1191.821,029,420
12/4/201590.0892.5090.0892.421,214,976
12/3/201590.7991.0689.4189.791,309,707
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center