$66.80 -0.15 (%) Dr Pepper Snapple Group Inc - NYSE

Oct. 24, 2014 | 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
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
2/19/201342.8343.1042.8043.002,958,472
2/15/201342.7643.1242.5542.914,157,723
2/14/201342.7143.0442.6142.804,137,223
2/13/201342.8343.3242.1042.697,705,673
2/12/201345.3045.5745.1645.321,696,267
2/11/201345.7245.8345.3945.421,099,231
2/8/201345.9646.1045.5845.73950,112
2/7/201346.0446.2645.8645.98580,356
2/6/201345.7746.3745.7346.041,051,578
2/5/201345.6846.1645.6545.90926,756
2/4/201345.1545.7445.1045.421,509,484
2/1/201345.3645.4545.1045.241,085,624
1/31/201345.2545.3945.0045.07990,084
1/30/201344.9945.4144.9245.301,171,153
1/29/201344.6045.1744.5745.011,172,219
1/28/201344.6444.8444.5344.65925,593
1/25/201344.6944.6944.3444.56979,091
1/24/201344.4244.7444.3444.541,011,184
1/23/201345.0345.1344.1244.283,194,732
1/22/201345.2445.4044.8845.201,396,282
1/18/201344.9045.4144.8945.301,182,853
1/17/201345.1045.2344.8745.071,344,251
1/16/201345.2045.2744.9144.941,043,727
1/15/201345.0945.3944.9945.28896,977
1/14/201344.9545.2644.9545.19979,605
1/11/201345.2445.3944.7945.081,381,144
1/10/201345.9045.9945.6545.76808,788
1/9/201345.4845.8145.4845.70576,892
1/8/201345.1545.4045.0445.38559,502
1/7/201345.4845.6045.2145.24658,563
1/4/201345.4545.9845.4345.68735,759
1/3/201345.5645.6345.2945.42983,426
1/2/201344.8045.6344.6845.601,285,911
12/31/201243.8044.1943.5844.18611,678
12/28/201244.0344.2443.8543.88446,319
12/27/201244.2644.5143.9344.21551,736
12/26/201244.6944.7444.2744.28541,717
12/24/201244.5644.7444.5044.70247,154
12/21/201244.5844.9544.4244.681,659,070
12/20/201244.5244.9144.5244.82863,696
12/19/201244.7644.8544.4744.48931,027
12/18/201244.5444.8144.2844.691,080,480
12/17/201244.7344.8844.3944.591,114,187
12/14/201244.3144.7744.2944.63952,778
12/13/201245.0645.0644.2344.431,234,805
12/12/201245.7145.7145.0045.181,759,971
12/11/201245.9445.9945.4745.542,120,823
12/10/201245.4546.0645.4445.911,086,338
12/7/201245.6345.7045.2245.511,696,111
12/6/201245.4445.7245.3645.501,083,986
12/5/201245.1445.6245.0045.451,000,318
12/4/201244.8245.1444.8045.011,339,835
12/3/201245.0145.1944.7444.841,121,619
11/30/201244.8544.9644.5544.851,610,460
11/29/201244.6944.8844.4244.851,170,275
11/28/201244.0344.6844.0044.66973,731
11/27/201244.2744.5944.0844.23999,154
11/26/201244.5444.9044.2044.241,150,971
11/23/201244.0744.8143.8144.81333,769
11/21/201243.9344.0843.6544.03682,657
11/20/201243.3943.8943.2643.871,540,020
11/19/201243.2243.4943.0743.451,115,482
11/16/201242.5943.0542.2542.852,482,839
11/15/201242.9543.3242.5342.602,350,404
11/14/201243.4843.7742.9543.011,673,143
11/13/201243.8344.1543.4443.452,794,640
11/12/201243.3944.5643.2743.962,070,845
11/9/201243.0943.6943.0043.51955,902
11/8/201243.4043.6243.0043.241,627,724
11/7/201243.5343.7843.0543.541,091,097
11/6/201243.4243.7743.1143.72892,091
11/5/201242.9043.5042.7343.291,015,846
11/2/201243.5043.6242.9142.941,310,357
11/1/201242.8843.4242.7943.281,373,532
10/31/201242.7243.1442.5042.851,297,760
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center