$74.00 +1.11 (%) Dr Pepper Snapple Group Inc - NYSE

Nov. 28, 2014 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPS historical data

Date Open High Low Close Volume
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
1/12/201238.1638.3437.7737.961,618,497
1/11/201238.4238.5238.0638.151,453,739
1/10/201238.7038.8038.4838.621,065,681
1/9/201238.6138.7438.5038.52715,779
1/6/201238.7838.8138.4838.521,126,592
1/5/201238.5338.8738.3038.792,057,680
1/4/201238.3238.6538.3138.551,517,275
1/3/201239.8739.9837.8138.343,213,034
12/30/201139.8639.9839.3539.48857,561
12/29/201139.5440.0739.5239.91907,077
12/28/201139.9039.9439.3639.41980,553
12/27/201139.8540.0639.7739.881,270,598
12/23/201139.3539.8839.2039.83885,633
12/22/201139.3639.5239.0939.281,124,200
12/21/201139.2439.7239.1639.321,751,992
12/20/201138.7939.5338.7939.241,876,888
12/19/201138.9439.1538.3738.531,788,319
12/16/201138.3639.0338.2538.813,245,282
12/15/201137.6938.3637.4738.202,092,885
12/14/201137.7137.9337.4937.781,514,724
12/13/201137.9338.4937.5937.661,892,077
12/12/201137.7937.7937.2637.781,444,046
12/9/201137.8237.9737.6637.821,252,933
12/8/201137.6038.1337.6037.921,576,585
12/7/201137.5637.8437.3837.731,201,407
12/6/201137.8137.9037.4437.561,303,053
12/5/201137.0937.7137.0837.701,865,654
12/2/201136.8236.8936.6036.69961,800
12/1/201136.6137.0636.5436.641,155,413
11/30/201136.2236.8236.2236.532,183,791
11/29/201135.8736.0535.4835.572,929,096
11/28/201135.4335.8435.3335.702,283,310
11/25/201134.6835.2334.6534.96497,347
11/23/201135.2935.3234.7234.781,472,289
11/22/201135.7435.8535.4835.681,121,011
11/21/201136.3036.6035.8335.831,601,697
11/18/201136.1837.0236.0536.722,885,972
11/17/201136.0036.4835.5535.791,644,625
11/16/201136.4936.7536.0036.071,633,292
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center