$76.61 +1.20 (%) Dr Pepper Snapple Group Inc - NYSE

Sep. 2, 2015 | 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
6/24/201458.5258.7758.4558.562,128,475
6/23/201459.9059.9458.9859.321,568,362
6/20/201459.9260.5059.8660.031,924,560
6/19/201459.6560.2359.5060.172,061,388
6/18/201458.2960.2758.2560.222,185,792
6/17/201458.6758.9958.0058.321,662,340
6/16/201457.7458.9157.6658.701,445,998
6/13/201457.8057.9457.6357.78830,373
6/12/201457.9358.0557.4457.851,403,326
6/11/201458.1658.7258.1658.221,117,638
6/10/201458.1558.5857.9458.421,473,191
6/9/201458.3858.6658.3258.561,236,139
6/6/201458.4758.6558.2158.521,031,263
6/5/201457.9158.5957.6258.491,789,594
6/4/201456.9358.0856.8758.062,201,886
6/3/201457.4857.5356.8256.861,997,475
6/2/201457.7657.8357.2557.561,531,850
5/30/201457.6358.1657.5457.701,517,013
5/29/201457.1857.8857.1457.85824,259
5/28/201456.9057.2656.6656.841,642,798
5/27/201456.9457.0756.6856.791,373,564
5/23/201457.2057.3156.8856.99813,516
5/22/201457.2357.2956.9257.20898,096
5/21/201457.0657.3956.9257.27939,754
5/20/201457.2057.6256.8557.101,044,638
5/19/201457.0957.2656.7857.221,009,896
5/16/201456.7557.2556.6957.21978,121
5/15/201456.9857.1156.6756.83849,963
5/14/201457.1857.4156.9857.241,114,023
5/13/201457.1457.4056.9857.231,048,122
5/12/201457.0357.3456.8457.15901,083
5/9/201456.5956.9156.3256.91952,358
5/8/201456.6156.9756.4156.561,069,450
5/7/201456.4256.7056.0056.681,385,799
5/6/201455.7256.2855.5756.151,576,498
5/5/201455.7256.2455.6555.861,327,729
5/2/201455.4856.1055.4055.971,358,966
5/1/201455.5055.6955.0755.591,609,487
4/30/201455.0055.4754.8255.421,405,646
4/29/201455.4055.5054.8055.091,497,388
4/28/201454.0055.5953.8655.402,784,596
4/25/201453.6353.7653.1453.581,271,303
4/24/201454.4854.7653.7553.822,756,849
4/23/201454.8055.3453.8354.484,122,697
4/22/201452.4552.6652.2352.39993,230
4/21/201452.4452.8352.4152.55825,544
4/17/201452.4852.8052.2552.541,124,344
4/16/201452.2252.4251.7752.401,509,490
4/15/201451.2451.7151.1851.682,264,012
4/14/201451.3951.6350.9851.191,531,668
4/11/201452.0852.2851.1751.193,138,288
4/10/201452.7252.9952.0152.072,318,563
4/9/201451.6252.6251.4952.583,047,489
4/8/201453.1753.1751.4851.625,419,802
4/7/201453.7354.0653.6753.681,580,682
4/4/201453.9754.6153.6153.711,673,727
4/3/201453.8654.2653.4853.771,860,771
4/2/201453.7854.0353.7153.731,609,796
4/1/201454.3954.5553.6053.762,865,778
3/31/201454.2254.5954.0154.461,461,817
3/28/201453.7854.1553.6653.951,296,984
3/27/201453.6654.0753.4353.722,012,693
3/26/201452.9753.7252.9653.392,120,814
3/25/201452.6052.7952.4152.761,256,713
3/24/201452.8553.0552.3652.402,096,435
3/21/201452.9253.0352.5752.772,369,384
3/20/201452.1752.5451.9352.541,396,474
3/19/201452.7152.8952.0952.311,425,906
3/18/201452.6652.8952.4952.771,327,957
3/17/201452.5252.8252.4152.721,244,265
3/14/201451.7952.7051.7952.381,861,941
3/13/201452.6152.6551.8451.862,523,171
3/12/201452.7353.1052.6852.991,432,294
3/11/201452.5353.0352.4152.991,920,094
3/10/201452.3552.5952.3252.481,789,686
3/7/201452.2752.3051.9852.292,646,995
3/6/201452.1552.2951.9352.002,449,863
3/5/201451.9352.2451.8352.081,767,151
3/4/201452.0752.0751.6351.952,484,278
3/3/201451.8451.8951.1351.683,492,484
2/28/201451.7752.5151.7452.112,855,372
2/27/201451.5551.7951.2651.652,295,866
2/26/201452.6652.6651.4551.593,016,350
2/25/201452.0552.4951.9352.483,394,885
2/24/201451.8952.1851.7451.752,407,444
2/21/201451.5551.9151.3151.742,284,379
2/20/201451.1551.6650.9451.472,128,212
2/19/201450.6651.1250.3850.962,600,533
2/18/201450.3050.6449.9150.622,856,513
2/14/201450.0950.5850.0150.303,262,190
2/13/201449.9550.2449.8550.073,236,258
2/12/201449.4651.0349.3149.994,876,479
2/11/201448.5948.9948.5048.902,629,531
2/10/201448.9949.0348.5348.701,795,846
2/7/201448.2448.9848.1348.891,724,511
2/6/201447.8348.1447.5347.861,119,132
2/5/201447.1347.7447.0047.571,203,525
2/4/201447.3447.5947.1147.311,312,574
2/3/201447.8847.8846.8847.222,565,333
1/31/201447.9148.3147.6547.881,907,337
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!