DR PEPPER SNAPPLE GROUP $49.25

down -0.34


17/5/2013 04:17 PM  |  NYSE : DPS  |  Industries : Manufacturing / Beverage Manufacturing
Type:

DPS historical data

Date Open High Low Close Volume
10/12/2011 39.10 39.81 38.98 39.72 22497
10/11/2011 39.00 39.14 38.74 38.94 15536
10/10/2011 39.10 39.25 38.72 39.24 13864
10/7/2011 38.08 38.83 37.88 38.47 20374
10/6/2011 36.92 37.83 36.59 37.81 17667
10/5/2011 37.52 37.60 36.75 37.02 17377
10/4/2011 36.87 37.52 36.34 37.46 20799
10/3/2011 38.51 38.88 37.23 37.24 23651
9/30/2011 37.83 39.04 37.73 38.78 28218
9/29/2011 36.95 38.16 36.90 38.16 23937
9/28/2011 37.33 37.60 36.47 36.51 14749
9/27/2011 37.69 37.95 37.08 37.20 22080
9/26/2011 37.18 37.34 36.54 37.23 19576
9/23/2011 37.32 37.45 36.77 36.97 28836
9/22/2011 36.58 37.81 36.37 37.56 23287
9/21/2011 38.25 38.37 37.37 37.37 21526
9/20/2011 38.01 38.66 37.91 38.20 11869
9/19/2011 37.88 38.08 37.60 37.91 6828
9/16/2011 38.08 38.55 38.00 38.43 18930
9/15/2011 37.82 38.06 37.42 37.94 15831
9/14/2011 37.62 38.34 37.26 38.01 20118
9/13/2011 36.91 37.75 36.84 37.56 17386
9/12/2011 36.42 36.96 36.35 36.83 43010
9/9/2011 37.02 37.05 36.60 36.85 37354
9/8/2011 37.40 37.72 37.30 37.35 22233
9/7/2011 37.83 37.90 37.47 37.59 15557
9/6/2011 36.80 37.49 36.53 37.43 18974
9/2/2011 37.63 37.96 37.52 37.73 17870
9/1/2011 38.39 38.47 38.00 38.23 18229
8/31/2011 38.26 38.59 38.16 38.48 17488
8/30/2011 37.63 38.19 37.40 38.07 17650
8/29/2011 36.93 37.84 36.84 37.84 12443
8/26/2011 35.48 36.57 34.93 36.57 17452
8/25/2011 36.18 36.30 35.55 35.59 15983
8/24/2011 36.24 36.52 35.94 36.09 14729
8/23/2011 35.93 36.50 35.65 36.42 18511
8/22/2011 36.28 36.28 35.70 35.83 11493
8/19/2011 36.03 36.49 35.58 35.74 16425
8/18/2011 36.45 36.54 35.77 36.27 19099
8/17/2011 37.19 37.38 36.81 37.18 18926
8/16/2011 36.79 37.24 36.57 36.89 18857
8/15/2011 37.49 37.56 36.67 37.05 28035
8/12/2011 36.75 37.77 36.56 37.43 18733
8/11/2011 35.15 37.01 34.92 36.63 20631
8/10/2011 35.73 36.77 34.92 35.01 26771
8/9/2011 35.86 36.24 34.37 36.22 40438
8/8/2011 36.83 37.05 35.56 35.56 44375
8/5/2011 36.85 37.70 36.70 37.44 40133
8/4/2011 37.47 37.67 36.48 36.58 31749
8/3/2011 37.31 38.04 37.14 37.89 22877
8/2/2011 37.28 37.67 37.27 37.31 23600
8/1/2011 38.01 38.19 37.39 37.57 19480
7/29/2011 37.79 38.24 37.57 37.76 19692
7/28/2011 38.59 38.66 37.98 38.25 21912
7/27/2011 39.75 39.75 38.30 38.63 31441
7/26/2011 39.91 39.91 39.56 39.64 21781
7/25/2011 40.03 40.03 39.61 39.72 26989
7/22/2011 40.67 40.71 40.32 40.36 14022
7/21/2011 40.96 41.00 40.36 40.49 20170
7/20/2011 40.72 40.91 40.38 40.77 10356
7/19/2011 40.00 40.83 39.91 40.78 18870
7/18/2011 40.58 40.61 39.61 39.77 23979
7/15/2011 40.92 41.05 40.62 40.83 13560
7/14/2011 41.46 41.46 40.85 40.87 19470
7/13/2011 41.55 41.72 41.29 41.47 13639
7/12/2011 41.29 41.63 41.26 41.46 14716
7/11/2011 41.71 41.73 41.11 41.26 11863
7/8/2011 41.47 42.10 41.41 41.92 21594
7/7/2011 42.83 42.96 41.65 41.65 31094
7/6/2011 42.59 43.10 42.45 42.81 21468
7/5/2011 42.15 43.13 42.15 42.74 26483
7/1/2011 41.85 42.21 41.69 42.15 15779
6/30/2011 41.40 42.42 41.36 41.93 25844
6/29/2011 40.89 41.50 40.82 41.41 19852
6/28/2011 40.60 40.80 40.40 40.78 18217
6/27/2011 40.02 40.83 40.01 40.55 14232
6/24/2011 40.13 40.45 39.81 39.89 36058
6/23/2011 40.06 40.13 39.55 40.04 30289
6/22/2011 40.60 40.80 40.44 40.44 14385
6/21/2011 40.92 41.18 40.74 40.81 13867
6/20/2011 40.55 40.91 40.46 40.90 11911
6/17/2011 40.94 41.20 40.38 40.54 21374
6/16/2011 40.60 40.84 40.31 40.68 16979
6/15/2011 40.87 41.00 40.48 40.72 21369
6/14/2011 41.02 41.21 40.77 41.12 23419
6/10/2011 39.80 40.48 39.79 40.31 19056
6/9/2011 39.75 40.12 39.71 39.91 15648
6/8/2011 40.20 40.20 39.69 39.74 16518
6/7/2011 40.20 40.38 40.08 40.17 16444
6/6/2011 40.36 40.41 40.01 40.07 11717
6/3/2011 40.48 40.56 40.17 40.30 13807
6/2/2011 40.98 41.13 40.55 40.76 15279
6/1/2011 41.15 41.17 40.91 40.94 19409
5/31/2011 41.30 41.46 40.80 41.20 26863
5/27/2011 41.49 41.91 40.98 41.06 25433
5/26/2011 41.36 41.62 41.24 41.56 20490
5/25/2011 41.79 41.80 41.32 41.44 15784
5/24/2011 41.90 42.12 41.73 41.91 16522
5/23/2011 41.79 41.98 41.56 41.90 14325
5/20/2011 42.28 42.44 41.81 42.10 16126
Marketplace
Trading Center