$91.31 +0.59 (%) Dr Pepper Snapple Group Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
11/4/201588.4888.4887.8188.18907,462
11/3/201588.8088.8788.1288.231,757,961
11/2/201589.8289.8488.9689.141,386,661
10/30/201590.0390.4489.3789.371,222,060
10/29/201590.5790.7189.9490.08952,928
10/28/201590.8290.9589.9290.931,008,866
10/27/201590.0590.5289.7090.491,541,020
10/26/201590.0090.0089.4489.88979,497
10/23/201590.1990.8189.2089.892,293,085
10/22/201585.6490.1285.6489.602,486,832
10/21/201584.7885.6884.6584.821,506,638
10/20/201584.7985.7084.5884.731,200,318
10/19/201584.1384.9783.8284.90993,757
10/16/201583.0684.1582.9984.131,068,724
10/15/201583.4283.5382.4582.98867,779
10/14/201583.5283.6482.6482.80951,820
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center