Dr Pepper Snapple Group Inc $64.17

up +0.81


19/9/2014 04:00 PM  |  NYSE : DPS  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
7/12/201347.6447.7947.2347.46830,683
7/11/201347.4447.7347.3647.57918,478
7/10/201346.5847.0346.4046.961,045,776
7/9/201346.6946.9446.3846.60887,535
7/8/201346.5146.7246.1346.39735,584
7/5/201346.7446.8245.8946.37880,746
7/3/201346.3646.5845.9546.58787,965
7/2/201346.3946.7246.2546.601,013,854
7/1/201346.2146.6145.9946.411,156,396
6/28/201346.0046.2345.9345.931,913,792
6/27/201345.9046.3845.7346.001,040,009
6/26/201345.3445.9045.2345.64823,586
6/25/201345.4445.4644.7044.981,682,428
6/24/201345.1345.5644.9245.191,359,873
6/21/201345.5745.7345.0845.542,280,156
6/20/201346.3446.6245.3645.381,485,104
6/19/201347.2947.6546.6046.60837,873
6/18/201347.1147.4546.9347.43625,074
6/17/201347.1547.3046.8647.10845,886
6/14/201346.9047.4146.7446.931,037,754
6/13/201346.7846.9246.1446.811,239,291
6/12/201346.9147.1246.5747.001,658,174
6/11/201346.6646.9346.3246.661,318,166
6/10/201346.5247.0546.1347.051,521,002
6/7/201346.4346.7146.1446.331,022,096
6/6/201346.4046.5045.5646.081,252,741
6/5/201346.7446.8246.3346.491,087,353
6/4/201347.0547.4046.2746.911,716,229
6/3/201346.1147.0245.3847.021,902,303
5/31/201346.7546.8745.9745.981,538,595
5/30/201347.6047.7446.9246.96992,268
5/29/201348.3748.3947.4047.461,126,549
5/28/201348.5449.0048.3148.581,311,010
5/24/201347.5248.1847.4048.091,021,316
5/23/201347.9548.0047.5247.631,618,356
5/22/201348.2249.0647.9048.261,501,747
5/21/201348.8548.9748.1448.281,793,665
5/20/201349.2549.2848.6948.77972,468
5/17/201349.6549.7648.8249.251,283,470
5/16/201350.1950.1949.2849.591,979,499
5/15/201349.3150.3749.1250.361,410,745
5/14/201348.9249.3348.8449.301,144,118
5/13/201348.8649.1348.7048.92888,104
5/10/201348.7249.0248.5449.00929,392
5/9/201349.2449.4448.5048.621,265,884
5/8/201349.4249.4949.0549.40802,484
5/7/201349.3049.5049.0749.491,124,185
5/6/201349.2049.4048.9349.321,647,030
5/3/201348.9549.2648.6549.201,244,550
5/2/201348.0948.6848.0948.681,336,836
5/1/201348.6648.8747.8848.061,112,797
4/30/201348.0148.8647.8048.831,726,962
4/29/201348.1648.3247.9748.13875,093
4/26/201348.1048.1947.8448.081,282,033
4/25/201348.2848.4447.8848.121,959,925
4/24/201348.7150.2948.0648.193,140,073
4/23/201347.5348.1247.4047.781,852,347
4/22/201348.0248.1247.6947.881,509,642
4/19/201347.3048.2647.3048.071,679,746
4/18/201347.0347.5447.0347.111,696,775
4/17/201347.3947.4946.7646.931,467,472
4/16/201347.1847.6446.9747.521,549,638
4/15/201347.3947.6646.7346.731,221,904
4/12/201347.1447.7747.1447.641,317,399
4/11/201347.0847.7447.0447.611,852,019
4/10/201346.5147.5246.4046.981,777,648
4/9/201346.7546.8246.2246.35946,934
4/8/201346.1046.7345.8946.68999,736
4/5/201346.1346.2245.7446.121,004,174
4/4/201346.3746.6146.0746.50995,403
4/3/201346.8046.8345.9446.291,417,925
4/2/201346.8146.8446.5146.641,281,891
4/1/201346.9047.0046.5946.67903,462
3/28/201346.7747.0346.6046.951,130,247
3/27/201346.4646.6746.2446.67966,336
3/26/201346.5046.9546.4446.70920,560
3/25/201346.4646.6046.0546.361,147,018
3/22/201345.9046.4545.8246.421,455,377
3/21/201345.7446.0045.5645.601,104,629
3/20/201345.0445.9144.8345.783,084,331
3/19/201344.4745.1044.4244.981,640,147
3/18/201343.8944.4343.8144.351,307,309
3/15/201343.5844.1343.5344.072,142,870
3/14/201343.8143.9143.5643.781,011,617
3/13/201343.9344.1843.4943.721,164,145
3/12/201344.1644.4243.9844.395,043,848
3/11/201343.9844.1543.6044.145,795,064
3/8/201343.9344.2543.8644.003,859,911
3/7/201344.1144.3843.6543.851,527,713
3/6/201344.2944.3343.9444.181,805,825
3/5/201343.9344.3443.8344.281,426,303
3/4/201343.7143.8543.3943.821,371,159
3/1/201343.6243.9143.2943.782,112,053
2/28/201343.2643.7443.1343.622,217,061
2/27/201342.8343.2742.7143.201,631,182
2/26/201342.9443.0342.6142.791,666,348
2/25/201343.0143.3642.7242.722,530,881
2/22/201342.6742.9942.5642.901,796,088
2/21/201342.5842.7142.2742.572,204,846
2/20/201343.0643.1942.4442.472,806,429
Trading Center