Dr Pepper Snapple Group Inc $62.92

up +0.43


29/8/2014 04:01 PM  |  NYSE : DPS  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
11/15/201136.5436.8636.4636.721,177,773
11/14/201137.1737.3936.4636.531,502,587
11/11/201137.6437.6837.1737.191,680,481
11/10/201136.8937.4236.5737.402,266,641
11/9/201136.5336.8036.2036.491,806,442
11/8/201137.3937.4536.7537.081,927,423
11/7/201137.2337.4736.6337.401,917,439
11/4/201137.4437.4937.0337.131,825,380
11/3/201137.3137.8037.0837.721,436,683
11/2/201137.0337.5736.7537.091,521,524
11/1/201136.8937.0836.4436.602,004,880
10/31/201136.9938.1736.9837.452,269,942
10/28/201137.1337.6436.8437.392,746,209
10/27/201138.6638.6636.5937.304,777,347
10/26/201139.7540.0537.1437.914,602,183
10/25/201139.9840.2439.3139.341,855,826
10/24/201140.0340.2540.0040.121,740,612
10/21/201139.9240.1239.8440.082,250,473
10/20/201139.3139.5439.1339.441,073,803
10/19/201139.3839.7539.1539.221,230,529
10/18/201139.1239.8238.4639.481,422,744
10/17/201139.7139.8239.0339.221,297,442
10/14/201139.9040.0239.6439.801,124,720
10/13/201139.4839.9339.2739.701,183,990
10/12/201139.1039.8138.9839.722,249,637
10/11/201139.0039.1438.7438.941,553,551
10/10/201139.1039.2538.7239.241,386,367
10/7/201138.0838.8337.8838.472,037,360
10/6/201136.9237.8336.5937.811,766,621
10/5/201137.5237.6036.7537.021,737,686
10/4/201136.8737.5236.3437.462,079,804
10/3/201138.5138.8837.2337.242,365,019
9/30/201137.8339.0437.7338.782,821,724
9/29/201136.9538.1636.9038.162,393,645
9/28/201137.3337.6036.4736.511,474,832
9/27/201137.6937.9537.0837.202,207,936
9/26/201137.1837.3436.5437.231,957,538
9/23/201137.3237.4536.7736.972,883,598
9/22/201136.5837.8136.3737.562,328,619
9/21/201138.2538.3737.3737.372,152,570
9/20/201138.0138.6637.9138.201,186,816
9/19/201137.8838.0837.6037.91682,740
9/16/201138.0838.5538.0038.431,892,902
9/15/201137.8238.0637.4237.941,583,026
9/14/201137.6238.3437.2638.012,011,771
9/13/201136.9137.7536.8437.561,738,596
9/12/201136.4236.9636.3536.834,300,928
9/9/201137.0237.0536.6036.853,735,377
9/8/201137.4037.7237.3037.352,223,253
9/7/201137.8337.9037.4737.591,555,683
9/6/201136.8037.4936.5337.431,897,383
9/2/201137.6337.9637.5237.731,786,946
9/1/201138.3938.4738.0038.231,822,867
8/31/201138.2638.5938.1638.481,748,751
8/30/201137.6338.1937.4038.071,764,935
8/29/201136.9337.8436.8437.841,244,225
8/26/201135.4836.5734.9336.571,745,116
8/25/201136.1836.3035.5535.591,598,266
8/24/201136.2436.5235.9436.091,472,873
8/23/201135.9336.5035.6536.421,851,051
8/22/201136.2836.2835.7035.831,149,237
8/19/201136.0336.4935.5835.741,642,429
8/18/201136.4536.5435.7736.271,910,634
8/17/201137.1937.3836.8137.181,892,575
8/16/201136.7937.2436.5736.891,885,697
8/15/201137.4937.5636.6737.052,803,540
8/12/201136.7337.7736.5637.431,873,279
8/11/201135.1537.0134.9236.632,063,092
8/10/201135.7336.7734.9235.012,677,013
8/9/201135.8636.2434.3736.224,043,780
8/8/201136.8337.0535.5635.564,437,435
8/5/201136.8537.7036.7037.444,013,230
8/4/201137.4737.6736.4836.583,174,833
8/3/201137.3138.0437.1437.892,287,654
8/2/201137.2837.6737.2737.312,359,903
8/1/201138.0138.1937.3937.571,949,054
7/29/201137.7938.2437.5737.761,969,138
7/28/201138.5938.6637.9838.252,191,105
7/27/201139.7539.7538.3038.633,144,007
7/26/201139.9139.9139.5639.642,178,056
7/25/201140.0340.0339.6139.722,698,869
7/22/201140.6740.7140.3240.361,402,120
7/21/201140.9641.0040.3640.492,017,335
7/20/201140.7240.9140.3840.771,035,592
7/19/201140.0040.8339.9140.781,886,926
7/18/201140.5840.6139.6139.772,397,827
7/15/201140.9241.0540.6240.831,356,667
7/14/201141.4641.4640.8540.871,946,962
7/13/201141.5541.7241.2941.471,363,850
7/12/201141.2941.6341.2641.461,471,528
7/11/201141.7141.7341.1141.261,186,245
7/8/201141.4742.1041.4141.922,159,327
7/7/201142.8342.9641.6541.653,109,330
7/6/201142.5943.1042.4542.812,146,765
7/5/201142.1543.1342.1542.742,646,991
7/1/201141.4042.2141.3642.151,577,814
6/30/201141.4042.4241.3641.932,584,313
6/29/201140.8941.5040.8241.411,985,174
6/28/201140.6040.8040.4040.781,821,696
6/27/201140.0240.8340.0140.551,423,158
Trading Center