Dr Pepper Snapple Group Inc $52.54

up +0.14


17/4/2014 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
11/18/201136.1837.0236.0536.722,885,970
11/17/201136.0036.4835.5535.791,644,620
11/16/201136.4936.7536.0036.071,633,290
11/15/201136.5436.8636.4636.721,177,770
11/14/201137.1737.3936.4636.531,502,590
11/11/201137.6437.6837.1737.191,680,480
11/10/201136.8937.4236.5737.402,266,640
11/9/201136.5336.8036.2036.491,806,440
11/8/201137.3937.4536.7537.081,927,420
11/7/201137.2337.4736.6337.401,917,440
11/4/201137.4437.4937.0337.131,825,380
11/3/201137.3137.8037.0837.721,436,680
11/2/201137.0337.5736.7537.091,521,520
11/1/201136.8937.0836.4436.602,004,880
10/31/201136.9938.1736.9837.452,269,940
10/28/201137.1337.6436.8437.392,746,210
10/27/201138.6638.6636.5937.304,777,350
10/26/201139.7540.0537.1437.914,602,180
10/25/201139.9840.2439.3139.341,855,830
10/24/201140.0340.2540.0040.121,740,610
10/21/201139.9240.1239.8440.082,250,470
10/20/201139.3139.5439.1339.441,073,800
10/19/201139.3839.7539.1539.221,230,530
10/18/201139.1239.8238.4639.481,422,740
10/17/201139.7139.8239.0339.221,297,440
10/14/201139.9040.0239.6439.801,124,720
10/13/201139.4839.9339.2739.701,183,990
10/12/201139.1039.8138.9839.722,249,640
10/11/201139.0039.1438.7438.941,553,550
10/10/201139.1039.2538.7239.241,386,370
10/7/201138.0838.8337.8838.472,037,360
10/6/201136.9237.8336.5937.811,766,620
10/5/201137.5237.6036.7537.021,737,690
10/4/201136.8737.5236.3437.462,079,800
10/3/201138.5138.8837.2337.242,365,020
9/30/201137.8339.0437.7338.782,821,720
9/29/201136.9538.1636.9038.162,393,640
9/28/201137.3337.6036.4736.511,474,830
9/27/201137.6937.9537.0837.202,207,940
9/26/201137.1837.3436.5437.231,957,540
9/23/201137.3237.4536.7736.972,883,600
9/22/201136.5837.8136.3737.562,328,620
9/21/201138.2538.3737.3737.372,152,570
9/20/201138.0138.6637.9138.201,186,820
9/19/201137.8838.0837.6037.91682,740
9/16/201138.0838.5538.0038.431,892,900
9/15/201137.8238.0637.4237.941,583,030
9/14/201137.6238.3437.2638.012,011,770
9/13/201136.9137.7536.8437.561,738,600
9/12/201136.4236.9636.3536.834,300,930
9/9/201137.0237.0536.6036.853,735,380
9/8/201137.4037.7237.3037.352,223,250
9/7/201137.8337.9037.4737.591,555,680
9/6/201136.8037.4936.5337.431,897,380
9/2/201137.6337.9637.5237.731,786,950
9/1/201138.3938.4738.0038.231,822,870
8/31/201138.2638.5938.1638.481,748,750
8/30/201137.6338.1937.4038.071,764,940
8/29/201136.9337.8436.8437.841,244,220
8/26/201135.4836.5734.9336.571,745,120
8/25/201136.1836.3035.5535.591,598,270
8/24/201136.2436.5235.9436.091,472,870
8/23/201135.9336.5035.6536.421,851,050
8/22/201136.2836.2835.7035.831,149,240
8/19/201136.0336.4935.5835.741,642,430
8/18/201136.4536.5435.7736.271,910,630
8/17/201137.1937.3836.8137.181,892,580
8/16/201136.7937.2436.5736.891,885,700
8/15/201137.4937.5636.6737.052,803,540
8/12/201136.7337.7736.5637.431,873,280
8/11/201135.1537.0134.9236.632,063,090
8/10/201135.7336.7734.9235.012,677,010
8/9/201135.8636.2434.3736.224,043,780
8/8/201136.8337.0535.5635.564,437,440
8/5/201136.8537.7036.7037.444,013,230
8/4/201137.4737.6736.4836.583,174,830
8/3/201137.3138.0437.1437.892,287,650
8/2/201137.2837.6737.2737.312,359,900
8/1/201138.0138.1937.3937.571,949,050
7/29/201137.7938.2437.5737.761,969,140
7/28/201138.5938.6637.9838.252,191,100
7/27/201139.7539.7538.3038.633,144,010
7/26/201139.9139.9139.5639.642,178,060
7/25/201140.0340.0339.6139.722,698,870
7/22/201140.6740.7140.3240.361,402,120
7/21/201140.9641.0040.3640.492,017,340
7/20/201140.7240.9140.3840.771,035,590
7/19/201140.0040.8339.9140.781,886,930
7/18/201140.5840.6139.6139.772,397,830
7/15/201140.9241.0540.6240.831,356,670
7/14/201141.4641.4640.8540.871,946,960
7/13/201141.5541.7241.2941.471,363,850
7/12/201141.2941.6341.2641.461,471,530
7/11/201141.7141.7341.1141.261,186,240
7/8/201141.4742.1041.4141.922,159,330
7/7/201142.8342.9641.6541.653,109,330
7/6/201142.5943.1042.4542.812,146,760
7/5/201142.1543.1342.1542.742,646,990
7/1/201141.4042.2141.3642.151,577,810
6/30/201141.4042.4241.3641.932,584,310
Trading Center