Dr Pepper Snapple Group Inc $62.52

up +0.64


15/9/2014 04:01 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
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
10/26/201242.7842.8242.6242.761,309,288
10/25/201242.9143.0042.5542.921,531,761
10/24/201243.5843.5842.4642.613,856,071
10/23/201243.9844.1643.6944.051,886,181
10/22/201244.2844.3643.8644.331,555,864
10/19/201245.1445.2544.4244.461,121,698
10/18/201244.6345.3044.6245.271,093,498
10/17/201244.3844.9744.3644.691,253,946
10/16/201243.7144.6443.7144.581,203,063
10/15/201243.5043.8243.1943.66678,745
10/12/201243.5243.6943.4143.461,176,429
10/11/201243.3243.6743.2943.411,013,862
10/10/201243.8043.9942.9943.232,044,039
10/9/201244.0644.3043.8043.911,562,870
10/8/201244.0344.2343.7844.05857,259
10/5/201243.7744.3243.7744.023,027,345
10/4/201244.3644.4243.6543.751,714,314
10/3/201244.7044.7244.1844.301,507,552
10/2/201244.8044.8044.4144.651,605,186
10/1/201244.4644.8944.2544.631,999,246
9/28/201244.3244.6244.1644.532,585,129
9/27/201243.9844.4443.6244.401,162,214
9/26/201243.7144.1243.7143.961,359,104
9/25/201244.0044.1043.6143.691,333,011
9/24/201243.4644.0043.4343.871,294,342
9/21/201244.6144.6443.7243.771,818,560
9/20/201244.6444.8644.2444.461,742,772
9/19/201244.4944.8844.4044.691,300,281
9/18/201244.0844.4543.9344.371,241,834
9/17/201243.9944.3243.5644.033,894,724
Trading Center