$79.67 +0.75 (%) Dr Pepper Snapple Group Inc - NYSE

Mar. 30, 2015 | 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
11/7/201243.5343.7843.0543.541,091,097
11/6/201243.4243.7743.1143.72892,091
11/5/201242.9043.5042.7343.291,015,846
11/2/201243.5043.6242.9142.941,310,357
11/1/201242.8843.4242.7943.281,373,532
10/31/201242.7243.1442.5042.851,297,760
10/26/201242.7842.8242.6242.761,309,288
10/25/201242.9143.0042.5542.921,531,761
10/24/201243.5843.5842.4642.613,856,071
10/23/201243.9844.1643.6944.051,886,181
10/22/201244.2844.3643.8644.331,555,864
10/19/201245.1445.2544.4244.461,121,698
10/18/201244.6345.3044.6245.271,093,498
10/17/201244.3844.9744.3644.691,253,946
10/16/201243.7144.6443.7144.581,203,063
10/15/201243.5043.8243.1943.66678,745
10/12/201243.5243.6943.4143.461,176,429
10/11/201243.3243.6743.2943.411,013,862
10/10/201243.8043.9942.9943.232,044,039
10/9/201244.0644.3043.8043.911,562,870
10/8/201244.0344.2343.7844.05857,259
10/5/201243.7744.3243.7744.023,027,345
10/4/201244.3644.4243.6543.751,714,314
10/3/201244.7044.7244.1844.301,507,552
10/2/201244.8044.8044.4144.651,605,186
10/1/201244.4644.8944.2544.631,999,246
9/28/201244.3244.6244.1644.532,585,129
9/27/201243.9844.4443.6244.401,162,214
9/26/201243.7144.1243.7143.961,359,104
9/25/201244.0044.1043.6143.691,333,011
9/24/201243.4644.0043.4343.871,294,342
9/21/201244.6144.6443.7243.771,818,560
9/20/201244.6444.8644.2444.461,742,772
9/19/201244.4944.8844.4044.691,300,281
9/18/201244.0844.4543.9344.371,241,834
9/17/201243.9944.3243.5644.033,894,724
9/14/201245.4745.4743.9744.082,364,109
9/13/201244.6745.5144.5545.401,290,045
9/12/201244.8844.9844.6944.841,468,521
9/11/201244.6944.8844.5344.831,736,674
9/10/201244.8244.9244.5044.571,245,146
9/7/201245.4445.5244.8044.94936,733
9/6/201245.0045.5244.9045.441,444,610
9/5/201244.8844.9644.6044.791,091,568
9/4/201244.7944.9444.6544.93825,651
8/31/201244.8344.8944.4844.81784,755
8/30/201244.8144.8744.4644.60818,860
8/29/201245.0045.0944.8845.06706,709
8/28/201245.2545.3044.9944.99647,708
8/27/201245.2745.5245.0645.34541,635
8/24/201244.5745.2544.5745.191,074,164
8/23/201245.2145.2344.5944.671,547,272
8/22/201245.1945.4245.0745.33717,721
8/21/201245.4545.5445.1745.321,210,003
8/20/201245.0545.4344.8945.43701,464
8/17/201244.9745.1744.8745.161,443,739
8/16/201244.9045.1344.7944.911,290,944
8/15/201245.0145.2344.8845.04759,582
8/14/201244.8545.0644.8244.97978,687
8/13/201244.9145.1644.6944.69917,180
8/10/201244.9045.1444.6045.03861,944
8/9/201245.2945.4744.9345.01868,602
8/8/201245.2245.6145.0745.481,354,039
8/7/201245.3645.5944.8645.231,734,251
8/6/201245.7045.8545.3745.37979,058
8/3/201245.5645.7545.4545.60925,871
8/2/201245.3345.6644.8645.10862,873
8/1/201245.6945.7145.4545.4544,764
7/31/201245.5645.7845.2745.581,453,377
7/30/201245.4645.8445.3045.581,046,049
7/27/201244.9545.7244.7145.592,282,181
7/26/201244.4344.8542.3444.663,044,137
7/25/201243.3544.0343.1743.772,121,915
7/24/201243.4543.6542.9143.341,287,670
7/23/201243.3943.5943.0243.50831,960
7/20/201243.8143.9243.4743.781,122,323
7/19/201244.0744.4043.8743.951,117,591
7/18/201243.6244.1743.5744.091,168,274
7/17/201243.5843.8343.2343.642,453,976
7/16/201244.0044.2543.3643.391,329,522
7/13/201243.8644.1943.7144.09995,582
7/12/201243.5043.8243.2443.701,286,386
7/11/201243.8643.8943.3643.63937,137
7/10/201243.4543.9943.3943.841,311,492
7/9/201243.3743.6543.1043.231,087,936
7/6/201243.5843.8143.2543.311,065,368
7/5/201243.8044.0043.6843.921,309,783
7/3/201243.5243.9543.4743.90630,586
7/2/201243.6143.8543.4043.541,257,948
6/29/201243.5743.8843.4743.751,977,713
6/28/201242.6143.4942.2443.472,103,080
6/27/201242.6443.0342.5842.791,211,275
6/26/201242.7042.7842.1742.521,408,822
6/25/201242.6042.9042.5442.661,320,968
6/22/201242.4343.2642.3642.902,597,492
6/21/201242.7143.0942.2142.221,716,458
6/20/201242.7642.8742.3742.661,071,373
6/19/201242.9443.3042.7442.821,438,549
6/18/201242.8243.0442.6742.901,237,068
6/15/201243.0043.0742.6542.692,907,179
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center