Dr Pepper Snapple Group Inc $51.68

up +0.49


15/4/2014 06:40 PM  |  NYSE : DPS  
Industries : Food & Beverage / Beverages - Soft Drinks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
4/12/201239.4039.4138.7639.141,519,710
4/11/201239.5439.6339.3339.471,391,020
4/10/201239.7739.7939.2839.282,386,860
4/9/201240.2940.2939.5539.771,854,800
4/5/201240.1540.5539.8540.542,216,840
4/4/201240.3540.4340.1740.301,943,220
4/3/201240.6440.6440.2440.462,090,990
4/2/201240.2340.6340.1340.622,448,830
3/30/201239.8940.2639.7640.213,485,730
3/29/201238.5939.7538.5239.752,388,180
3/28/201238.6238.8138.4438.691,816,520
3/27/201238.7338.8838.5538.571,407,530
3/26/201238.9439.3738.6738.761,938,270
3/23/201239.0239.0538.5538.771,528,020
3/22/201238.3338.9638.2038.951,842,640
3/21/201238.3938.6538.3538.601,454,840
3/20/201238.5238.5738.3538.381,437,730
3/19/201238.4338.7738.3238.661,210,700
3/16/201238.4838.5838.1038.552,744,040
3/15/201238.3438.5637.9538.451,730,970
3/14/201238.9439.0938.5838.652,313,000
3/13/201238.7639.0038.6038.931,502,830
3/12/201238.2038.6637.9238.534,494,220
3/9/201237.7938.1537.6238.094,157,480
3/8/201237.9038.0037.6037.704,386,430
3/7/201237.8637.9537.4437.681,587,800
3/6/201237.7138.0037.7037.862,318,460
3/5/201237.8037.8937.3637.862,337,750
3/2/201238.1838.1837.5737.801,955,170
3/1/201238.1738.7437.9438.142,437,660
2/29/201238.1038.2937.8838.051,637,150
2/28/201238.3838.4838.0838.121,807,030
2/27/201238.2938.8438.2138.411,659,490
2/24/201238.8638.9938.3238.592,076,800
2/23/201238.8538.9838.6738.871,204,900
2/22/201238.8839.2738.4838.881,617,080
2/21/201239.4539.5539.0739.211,697,070
2/17/201240.1340.1839.3639.552,427,630
2/16/201239.8140.3439.5840.002,675,680
2/15/201240.6041.7739.5039.904,420,580
2/14/201238.7239.1538.5039.111,717,940
2/13/201238.5938.7738.2738.641,439,850
2/10/201237.7938.5237.7338.511,897,890
2/9/201238.0438.1637.7538.131,794,340
2/8/201238.4138.7438.1038.181,870,160
2/7/201238.3538.7438.2938.461,735,740
2/6/201238.4438.7538.2238.331,856,970
2/3/201238.7239.2738.2738.652,725,480
2/2/201238.9039.2938.8939.081,329,970
2/1/201238.9139.3538.8739.051,383,370
1/31/201238.5638.8438.4038.821,485,880
1/30/201238.5338.6938.2138.371,526,090
1/27/201238.9039.0038.7038.711,412,900
1/26/201239.0339.6738.8639.082,485,210
1/25/201237.6638.8637.6238.761,927,980
1/24/201237.8738.0637.7237.801,495,260
1/23/201237.6238.3337.6238.091,273,710
1/20/201237.3337.7037.0337.672,385,190
1/19/201237.5937.7337.2337.331,927,970
1/18/201237.5737.7837.4337.721,397,180
1/17/201238.1838.3937.5637.631,244,860
1/13/201237.1837.9536.5137.822,768,960
1/12/201238.1638.3437.7737.961,618,500
1/11/201238.4238.5238.0638.151,453,740
1/10/201238.7038.8038.4838.621,065,680
1/9/201238.6138.7438.5038.52715,779
1/6/201238.7838.8138.4838.521,126,590
1/5/201238.5338.8738.3038.792,057,680
1/4/201238.3238.6538.3138.551,517,280
1/3/201239.8739.9837.8138.343,213,030
12/30/201139.8639.9839.3539.48857,561
12/29/201139.5440.0739.5239.91907,077
12/28/201139.9039.9439.3639.41980,553
12/27/201139.8540.0639.7739.881,270,600
12/23/201139.3539.8839.2039.83885,633
12/22/201139.3639.5239.0939.281,124,200
12/21/201139.2439.7239.1639.321,751,990
12/20/201138.7939.5338.7939.241,876,890
12/19/201138.9439.1538.3738.531,788,320
12/16/201138.3639.0338.2538.813,245,280
12/15/201137.6938.3637.4738.202,092,880
12/14/201137.7137.9337.4937.781,514,720
12/13/201137.9338.4937.5937.661,892,080
12/12/201137.7937.7937.2637.781,444,050
12/9/201137.8237.9737.6637.821,252,930
12/8/201137.6038.1337.6037.921,576,580
12/7/201137.5637.8437.3837.731,201,410
12/6/201137.8137.9037.4437.561,303,050
12/5/201137.0937.7137.0837.701,865,650
12/2/201136.8236.8936.6036.69961,800
12/1/201136.6137.0636.5436.641,155,410
11/30/201136.2236.8236.2236.532,183,790
11/29/201135.8736.0535.4835.572,929,100
11/28/201135.4335.8435.3335.702,283,310
11/25/201134.6835.2334.6534.96497,347
11/23/201135.2935.3234.7234.781,472,290
11/22/201135.7435.8535.4835.681,121,010
11/21/201136.3036.6035.8335.831,601,700
11/18/201136.1837.0236.0536.722,885,970
11/17/201136.0036.4835.5535.791,644,620
Trading Center