$92.05 -0.01 (%) Dr Pepper Snapple Group Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
12/11/201348.5448.8248.3148.311,305,927
12/10/201348.6048.7248.2048.39879,238
12/9/201348.9848.9948.5448.74939,739
12/6/201348.5249.0248.5249.00705,835
12/5/201348.5048.5648.1648.211,306,289
12/4/201347.9548.6747.7948.63813,641
12/3/201347.7348.1347.4448.111,856,495
12/2/201348.4748.4747.3247.741,420,709
11/29/201348.4648.7948.2248.26559,487
11/27/201348.2348.5748.0848.47492,936
11/26/201348.5048.6047.9848.19927,890
11/25/201349.1049.1148.4248.491,063,416
11/22/201349.1449.2348.8748.94890,368
11/21/201348.5849.2248.5549.17787,352
11/20/201348.5449.0148.3648.41803,500
11/19/201348.5248.7348.4148.451,127,376
11/18/201348.6648.8548.2048.661,176,142
11/15/201348.7448.8748.2248.56891,097
11/14/201348.2348.9248.1348.75836,489
11/13/201347.7848.2047.4748.14805,994
11/12/201347.7647.9947.4747.941,095,393
11/11/201347.8347.9947.6947.91915,751
11/8/201347.3647.9347.0047.911,055,190
11/7/201347.8647.9447.3047.33964,297
11/6/201347.2947.9347.1847.761,135,818
11/5/201347.0847.4646.9847.28870,771
11/4/201347.3447.5446.9847.18848,326
11/1/201347.4547.5547.1547.43979,236
10/31/201347.4547.5447.2447.351,434,716
10/30/201347.6747.6747.3547.471,774,441
10/29/201347.6847.8747.4447.711,869,621
10/28/201346.7247.8346.7247.511,880,218
10/25/201346.4647.1446.4646.671,722,520
10/24/201346.7446.9946.4246.491,788,119
10/23/201345.4446.8245.2446.492,686,767
10/22/201345.0145.7145.0145.371,458,954
10/21/201344.9945.0144.5544.981,157,568
10/18/201345.0245.0644.8945.011,575,852
10/17/201344.8945.1744.7345.031,332,758
10/16/201344.1245.0544.0845.041,778,029
10/15/201344.1544.2543.7143.781,189,576
10/14/201343.7944.1943.5544.171,045,889
10/11/201343.6743.9643.4543.921,355,529
10/10/201343.9844.1143.8444.051,369,067
10/9/201343.5043.8143.3643.632,244,399
10/8/201343.3243.6543.1843.471,729,161
10/7/201343.3143.6143.2943.381,276,051
10/4/201343.3443.5443.2943.471,695,344
10/3/201344.0044.0943.3643.412,088,438
10/2/201344.3344.3343.7144.002,008,592
10/1/201344.7844.9044.2844.481,659,026
9/30/201344.7144.9044.4544.821,217,608
9/27/201344.9645.0544.5744.981,138,903
9/26/201345.0645.2044.8445.071,113,199
9/25/201345.2845.4644.7744.951,195,853
9/24/201345.3445.7845.2345.271,337,719
9/23/201345.4145.5045.0845.29916,754
9/20/201345.9245.9445.5645.591,690,997
9/19/201345.5345.9445.1745.792,026,442
9/18/201345.6246.1145.3246.091,130,433
9/17/201345.1545.6145.1345.52889,278
9/16/201345.2445.5045.0645.131,177,237
9/13/201344.7045.0444.5544.91966,962
9/12/201344.0344.5643.9044.561,742,076
9/11/201344.5444.6044.1644.311,839,518
9/10/201344.7444.9044.4644.541,212,309
9/9/201344.5744.6544.2044.581,410,323
9/6/201344.6944.8844.1744.472,002,241
9/5/201345.2245.2644.4944.611,039,749
9/4/201344.5845.2544.2745.251,323,897
9/3/201345.0145.1444.5344.601,833,325
8/30/201344.6244.7644.5244.761,520,253
8/29/201344.7244.8044.4844.591,570,068
8/28/201345.2045.5444.6744.901,818,660
8/27/201345.0145.6144.8945.361,133,192
8/26/201345.6945.6945.1845.32872,367
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center