$66.80 -0.15 (%) Dr Pepper Snapple Group Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
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
4/11/201239.5439.6339.3339.471,391,022
4/10/201239.7739.7939.2839.282,386,856
4/9/201240.2940.2939.5539.771,854,796
4/5/201240.1540.5539.8540.542,216,836
4/4/201240.3540.4340.1740.301,943,215
4/3/201240.6440.6440.2440.462,090,989
4/2/201240.2340.6340.1340.622,448,828
3/30/201239.8940.2639.7640.213,485,729
3/29/201238.5939.7538.5239.752,388,185
3/28/201238.6238.8138.4438.691,816,519
3/27/201238.7338.8838.5538.571,407,530
3/26/201238.9439.3738.6738.761,938,274
3/23/201239.0239.0538.5538.771,528,016
3/22/201238.3338.9638.2038.951,842,641
3/21/201238.3938.6538.3538.601,454,844
3/20/201238.5238.5738.3538.381,437,731
3/19/201238.4338.7738.3238.661,210,698
3/16/201238.4838.5838.1038.552,744,045
3/15/201238.3438.5637.9538.451,730,968
3/14/201238.9439.0938.5838.652,313,005
3/13/201238.7639.0038.6038.931,502,831
3/12/201238.2038.6637.9238.534,494,218
3/9/201237.7938.1537.6238.094,157,478
3/8/201237.9038.0037.6037.704,386,430
3/7/201237.8637.9537.4437.681,587,803
3/6/201237.7138.0037.7037.862,318,456
3/5/201237.8037.8937.3637.862,337,751
3/2/201238.1838.1837.5737.801,955,173
3/1/201238.1738.7437.9438.142,437,655
2/29/201238.1038.2937.8838.051,637,154
2/28/201238.3838.4838.0838.121,807,029
2/27/201238.2938.8438.2138.411,659,492
2/24/201238.8638.9938.3238.592,076,795
2/23/201238.8538.9838.6738.871,204,899
2/22/201238.8839.2738.4838.881,617,081
2/21/201239.4539.5539.0739.211,697,070
2/17/201240.1340.1839.3639.552,427,632
2/16/201239.8140.3439.5840.002,675,676
2/15/201240.6041.7739.5039.904,420,577
2/14/201238.7239.1538.5039.111,717,942
2/13/201238.5938.7738.2738.641,439,853
2/10/201237.7938.5237.7338.511,897,890
2/9/201238.0438.1637.7538.131,794,335
2/8/201238.4138.7438.1038.181,870,165
2/7/201238.3538.7438.2938.461,735,737
2/6/201238.4438.7538.2238.331,856,971
2/3/201238.7239.2738.2738.652,725,475
2/2/201238.9039.2938.8939.081,329,972
2/1/201238.9139.3538.8739.051,383,371
1/31/201238.5638.8438.4038.821,485,880
1/30/201238.5338.6938.2138.371,526,094
1/27/201238.9039.0038.7038.711,412,903
1/26/201239.0339.6738.8639.082,485,209
1/25/201237.6638.8637.6238.761,927,982
1/24/201237.8738.0637.7237.801,495,261
1/23/201237.6238.3337.6238.091,273,713
1/20/201237.3337.7037.0337.672,385,187
1/19/201237.5937.7337.2337.331,927,974
1/18/201237.5737.7837.4337.721,397,181
1/17/201238.1838.3937.5637.631,244,865
1/13/201237.1837.9536.5137.822,768,961
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center