$92.15 -0.03 (%) Dr Pepper Snapple Group Inc - New York Stock Exchange, Inc.

May. 27, 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
3/20/201576.4877.0776.1877.031,826,137
3/19/201576.3776.8475.7276.111,006,930
3/18/201575.7177.0174.8176.651,458,311
3/17/201576.7776.9975.4875.741,562,849
3/16/201576.9177.6876.8377.271,523,060
3/13/201577.2377.4976.4576.691,126,158
3/12/201576.7577.6176.7577.56864,345
3/11/201578.1078.1076.7876.87898,557
3/10/201578.0878.4877.8977.951,061,164
3/9/201578.3879.0578.1678.791,101,875
3/6/201578.8078.8078.0978.352,182,181
3/5/201578.3379.0578.0778.901,376,737
3/4/201578.9778.9977.6678.021,826,464
3/3/201579.2679.3178.4978.991,059,092
3/2/201578.9379.4278.7979.201,039,081
2/27/201578.1979.1078.1178.791,398,788
2/26/201579.0779.0777.9078.193,503,128
2/25/201579.0079.2378.5179.03813,901
2/24/201578.6879.0878.3478.911,489,196
2/23/201578.8279.0078.4478.85874,507
2/20/201577.9978.8477.4278.821,322,328
2/19/201578.0578.8077.9578.221,626,774
2/18/201576.6878.3076.6878.021,377,386
2/17/201576.5677.4776.2677.071,518,074
2/13/201577.5577.7876.1576.952,685,020
2/12/201580.5081.4577.7778.302,782,828
2/11/201578.9279.5378.4079.491,656,288
2/10/201578.6979.1177.7178.791,273,134
2/9/201578.0378.3777.5177.88939,910
2/6/201576.4678.3976.4677.991,981,452
2/5/201578.6678.8977.2477.361,922,945
2/4/201577.7579.2077.6278.651,249,221
2/3/201578.4678.8577.6277.821,225,051
2/2/201577.4378.5376.7078.501,400,326
1/30/201578.7178.7977.1377.271,590,518
1/29/201578.6479.2177.9179.081,871,323
1/28/201579.4880.0478.3078.461,050,212
1/27/201578.3779.5178.1579.201,497,219
1/26/201578.5179.1778.0879.121,265,137
1/23/201579.4579.4978.4278.511,089,304
1/22/201579.1479.4178.2679.343,006,847
1/21/201577.8378.8077.3278.742,059,299
1/20/201577.1277.8376.2777.801,445,173
1/16/201575.4876.5075.3276.461,036,481
1/15/201576.0976.0975.0375.511,570,152
1/14/201573.1774.8773.0674.811,395,588
1/13/201573.9374.8773.3673.791,314,236
1/12/201574.1674.1973.1373.231,050,282
1/9/201574.2374.2673.4073.851,159,860
1/8/201573.2374.2573.1574.201,803,012
1/7/201571.9272.7571.7672.521,163,558
1/6/201571.6471.9970.7871.481,556,453
1/5/201570.9971.7170.9371.381,441,403
1/2/201571.6872.3470.9771.601,048,626
12/31/201472.8072.9171.6871.68873,109
12/30/201472.6373.1472.5072.70813,012
12/29/201472.9873.2672.2572.91599,930
12/26/201473.4073.4873.0873.11461,478
12/24/201473.4273.9873.3973.48504,109
12/23/201473.1273.6073.0073.45940,885
12/22/201471.9272.8071.9272.761,072,963
12/19/201472.2172.8471.3271.662,703,754
12/18/201471.2972.3170.7372.312,347,624
12/17/201469.8370.7969.7170.512,071,245
12/16/201469.7571.4569.3969.891,227,871
12/15/201470.5870.8969.7869.911,364,461
12/12/201470.6371.6370.1770.211,438,869
12/11/201470.8871.6870.7171.031,283,188
12/10/201471.2772.1671.1071.241,577,956
12/9/201471.2471.8470.5071.251,632,155
12/8/201472.0472.4471.5471.761,482,588
12/5/201471.9972.2571.5871.941,389,322
12/4/201472.4672.8071.9772.121,792,958
12/3/201473.4873.6872.2972.402,776,030
12/2/201472.9473.9672.7073.592,106,437
12/1/201472.8473.6672.4673.031,529,458
11/28/201473.1974.2873.1974.00708,699
11/26/201473.0773.4172.6472.891,329,285
11/25/201472.6573.7372.5573.261,764,866
11/24/201472.2572.8172.0472.691,673,488
11/21/201472.5572.6371.5971.981,815,051
11/20/201470.8772.1270.8771.761,494,284
11/19/201471.1771.2070.6971.182,333,062
11/18/201471.1671.4570.6770.901,970,650
11/17/201470.0070.7769.8370.751,258,317
11/14/201470.7370.7769.8170.101,215,066
11/13/201470.8371.5070.1970.711,407,964
11/12/201469.3270.7469.0470.661,552,678
11/11/201470.4870.5669.6269.741,254,878
11/10/201469.9570.5669.6070.471,184,680
11/7/201469.9370.3569.4969.951,168,545
11/6/201469.2570.0369.1369.941,792,312
11/5/201470.9870.9968.8469.001,889,798
11/4/201469.6470.5469.6370.351,617,477
11/3/201469.0969.6969.0969.531,468,532
10/31/201469.6869.8868.9669.251,884,305
10/30/201467.8769.2667.5268.941,683,409
10/29/201467.9268.1467.2967.721,237,186
10/28/201468.3868.7167.4867.901,453,199
10/27/201466.3567.9666.2567.921,832,180
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center