Dr Pepper Snapple Group Inc $62.92

up +0.43


29/8/2014 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
8/31/201244.8344.8944.4844.81784,755
8/30/201244.8144.8744.4644.60818,860
8/29/201245.0045.0944.8845.06706,709
8/28/201245.2545.3044.9944.99647,708
8/27/201245.2745.5245.0645.34541,635
8/24/201244.5745.2544.5745.191,074,164
8/23/201245.2145.2344.5944.671,547,272
8/22/201245.1945.4245.0745.33717,721
8/21/201245.4545.5445.1745.321,210,003
8/20/201245.0545.4344.8945.43701,464
8/17/201244.9745.1744.8745.161,443,739
8/16/201244.9045.1344.7944.911,290,944
8/15/201245.0145.2344.8845.04759,582
8/14/201244.8545.0644.8244.97978,687
8/13/201244.9145.1644.6944.69917,180
8/10/201244.9045.1444.6045.03861,944
8/9/201245.2945.4744.9345.01868,602
8/8/201245.2245.6145.0745.481,354,039
8/7/201245.3645.5944.8645.231,734,251
8/6/201245.7045.8545.3745.37979,058
8/3/201245.5645.7545.4545.60925,871
8/2/201245.3345.6644.8645.10862,873
8/1/201245.6945.7145.4545.4544,764
7/31/201245.5645.7845.2745.581,453,377
7/30/201245.4645.8445.3045.581,046,049
7/27/201244.9545.7244.7145.592,282,181
7/26/201244.4344.8542.3444.663,044,137
7/25/201243.3544.0343.1743.772,121,915
7/24/201243.4543.6542.9143.341,287,670
7/23/201243.3943.5943.0243.50831,960
7/20/201243.8143.9243.4743.781,122,323
7/19/201244.0744.4043.8743.951,117,591
7/18/201243.6244.1743.5744.091,168,274
7/17/201243.5843.8343.2343.642,453,976
7/16/201244.0044.2543.3643.391,329,522
7/13/201243.8644.1943.7144.09995,582
7/12/201243.5043.8243.2443.701,286,386
7/11/201243.8643.8943.3643.63937,137
7/10/201243.4543.9943.3943.841,311,492
7/9/201243.3743.6543.1043.231,087,936
7/6/201243.5843.8143.2543.311,065,368
7/5/201243.8044.0043.6843.921,309,783
7/3/201243.5243.9543.4743.90630,586
7/2/201243.6143.8543.4043.541,257,948
6/29/201243.5743.8843.4743.751,977,713
6/28/201242.6143.4942.2443.472,103,080
6/27/201242.6443.0342.5842.791,211,275
6/26/201242.7042.7842.1742.521,408,822
6/25/201242.6042.9042.5442.661,320,968
6/22/201242.4343.2642.3642.902,597,492
6/21/201242.7143.0942.2142.221,716,458
6/20/201242.7642.8742.3742.661,071,373
6/19/201242.9443.3042.7442.821,438,549
6/18/201242.8243.0442.6742.901,237,068
6/15/201243.0043.0742.6542.692,907,179
6/14/201242.8843.1341.8742.873,511,073
6/13/201243.4343.5042.7043.224,131,096
6/12/201242.9943.7642.8143.654,569,943
6/11/201242.7942.9542.3942.452,263,003
6/8/201241.8842.6841.7942.642,159,860
6/7/201241.6142.1441.4341.861,916,525
6/6/201240.9141.4940.8641.391,669,941
6/5/201240.6240.9440.5040.841,018,007
6/4/201240.7441.1040.5740.831,557,254
6/1/201240.8141.0340.5040.632,123,975
5/31/201241.5741.5741.1141.262,575,092
5/30/201240.9741.2340.8041.092,172,276
5/29/201241.2141.2140.7441.101,828,803
5/25/201240.7141.2740.6241.091,696,392
5/24/201241.1441.3140.5740.762,326,501
5/23/201240.7541.1540.5941.121,716,429
5/22/201240.7041.2240.5040.912,049,578
5/21/201240.3640.6140.2240.571,938,437
5/18/201240.9440.9440.1340.252,824,335
5/17/201241.1541.2040.8240.832,164,994
5/16/201240.4841.3440.2541.092,833,968
5/15/201240.7340.7540.3340.432,119,949
5/14/201240.6740.8440.3540.811,833,912
5/11/201241.0041.3140.9140.951,353,718
5/10/201241.0641.3540.7641.181,915,366
5/9/201240.3341.2040.2840.952,531,807
5/8/201239.7340.7739.6540.593,331,439
5/7/201239.9640.2339.5939.822,877,918
5/4/201240.1040.3939.9239.921,967,295
5/3/201241.1741.4040.0140.114,329,708
5/2/201240.5042.0540.3341.323,512,472
5/1/201240.4640.6840.2140.521,377,602
4/30/201239.6441.0339.6440.584,467,066
4/27/201239.8639.9439.4339.711,715,136
4/26/201239.7839.9839.4739.712,731,135
4/25/201239.4939.6638.2539.315,330,951
4/24/201240.0040.5939.9840.322,150,540
4/23/201240.2540.2639.8939.962,129,495
4/20/201240.5640.7040.5140.591,474,743
4/19/201240.4440.7040.3840.501,743,280
4/18/201240.0040.4439.9040.391,921,476
4/17/201239.6340.2139.4540.081,695,028
4/16/201239.2639.5439.0739.361,863,237
4/13/201239.0839.7639.0839.263,625,127
4/12/201239.4039.4138.7639.141,519,711
Trading Center