$71.66 -0.65 (%) Dr Pepper Snapple Group Inc - NYSE

Dec. 19, 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
5/21/201348.8548.9748.1448.281,793,665
5/20/201349.2549.2848.6948.77972,468
5/17/201349.6549.7648.8249.251,283,470
5/16/201350.1950.1949.2849.591,979,499
5/15/201349.3150.3749.1250.361,410,745
5/14/201348.9249.3348.8449.301,144,118
5/13/201348.8649.1348.7048.92888,104
5/10/201348.7249.0248.5449.00929,392
5/9/201349.2449.4448.5048.621,265,884
5/8/201349.4249.4949.0549.40802,484
5/7/201349.3049.5049.0749.491,124,185
5/6/201349.2049.4048.9349.321,647,030
5/3/201348.9549.2648.6549.201,244,550
5/2/201348.0948.6848.0948.681,336,836
5/1/201348.6648.8747.8848.061,112,797
4/30/201348.0148.8647.8048.831,726,962
4/29/201348.1648.3247.9748.13875,093
4/26/201348.1048.1947.8448.081,282,033
4/25/201348.2848.4447.8848.121,959,925
4/24/201348.7150.2948.0648.193,140,073
4/23/201347.5348.1247.4047.781,852,347
4/22/201348.0248.1247.6947.881,509,642
4/19/201347.3048.2647.3048.071,679,746
4/18/201347.0347.5447.0347.111,696,775
4/17/201347.3947.4946.7646.931,467,472
4/16/201347.1847.6446.9747.521,549,638
4/15/201347.3947.6646.7346.731,221,904
4/12/201347.1447.7747.1447.641,317,399
4/11/201347.0847.7447.0447.611,852,019
4/10/201346.5147.5246.4046.981,777,648
4/9/201346.7546.8246.2246.35946,934
4/8/201346.1046.7345.8946.68999,736
4/5/201346.1346.2245.7446.121,004,174
4/4/201346.3746.6146.0746.50995,403
4/3/201346.8046.8345.9446.291,417,925
4/2/201346.8146.8446.5146.641,281,891
4/1/201346.9047.0046.5946.67903,462
3/28/201346.7747.0346.6046.951,130,247
3/27/201346.4646.6746.2446.67966,336
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center