$79.81 +0.89 (%) Dr Pepper Snapple Group Inc - NYSE

Mar. 30, 2015 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
8/23/201345.3445.7145.3045.62910,972
8/22/201345.2145.4044.9345.24583,476
8/21/201345.4845.5145.1045.161,173,442
8/20/201345.2745.7445.1445.581,385,919
8/19/201344.7145.2544.5345.201,096,746
8/16/201345.1745.2444.7244.831,264,745
8/15/201345.7845.9445.1345.281,124,788
8/14/201346.4746.6845.8145.861,022,298
8/13/201346.6946.8046.3346.46649,709
8/12/201346.6546.7746.4546.62774,183
8/9/201346.9647.0946.6646.85818,276
8/8/201347.2547.3546.9747.04921,231
8/7/201347.0847.3246.9147.22595,751
8/6/201347.2947.4446.9947.151,183,357
8/5/201347.4047.6547.1147.47610,942
8/2/201347.2747.6147.0247.411,139,521
8/1/201347.0547.4747.0047.261,443,181
7/31/201346.6247.0346.3346.741,443,124
7/30/201346.8847.1746.4146.451,001,986
7/29/201346.5847.0146.4346.80978,408
7/26/201346.0046.6545.8046.641,062,393
7/25/201346.3346.3945.8546.111,541,126
7/24/201347.6447.6446.0446.322,311,245
7/23/201347.9247.9547.5347.681,062,809
7/22/201348.0348.1947.5847.82999,206
7/19/201347.9548.3147.7748.291,118,860
7/18/201347.7747.9847.6247.91602,524
7/17/201347.5647.7347.4547.70616,391
7/16/201347.0047.4846.9847.31649,377
7/15/201347.3947.7347.3347.50533,242
7/12/201347.6447.7947.2347.46830,683
7/11/201347.4447.7347.3647.57918,478
7/10/201346.5847.0346.4046.961,045,776
7/9/201346.6946.9446.3846.60887,535
7/8/201346.5146.7246.1346.39735,584
7/5/201346.7446.8245.8946.37880,746
7/3/201346.3646.5845.9546.58787,965
7/2/201346.3946.7246.2546.601,013,854
7/1/201346.2146.6145.9946.411,156,396
6/28/201346.0046.2345.9345.931,913,792
6/27/201345.9046.3845.7346.001,040,009
6/26/201345.3445.9045.2345.64823,586
6/25/201345.4445.4644.7044.981,682,428
6/24/201345.1345.5644.9245.191,359,873
6/21/201345.5745.7345.0845.542,280,156
6/20/201346.3446.6245.3645.381,485,104
6/19/201347.2947.6546.6046.60837,873
6/18/201347.1147.4546.9347.43625,074
6/17/201347.1547.3046.8647.10845,886
6/14/201346.9047.4146.7446.931,037,754
6/13/201346.7846.9246.1446.811,239,291
6/12/201346.9147.1246.5747.001,658,174
6/11/201346.6646.9346.3246.661,318,166
6/10/201346.5247.0546.1347.051,521,002
6/7/201346.4346.7146.1446.331,022,096
6/6/201346.4046.5045.5646.081,252,741
6/5/201346.7446.8246.3346.491,087,353
6/4/201347.0547.4046.2746.911,716,229
6/3/201346.1147.0245.3847.021,902,303
5/31/201346.7546.8745.9745.981,538,595
5/30/201347.6047.7446.9246.96992,268
5/29/201348.3748.3947.4047.461,126,549
5/28/201348.5449.0048.3148.581,311,010
5/24/201347.5248.1847.4048.091,021,316
5/23/201347.9548.0047.5247.631,618,356
5/22/201348.2249.0647.9048.261,501,747
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center