Dr Pepper Snapple Group Inc $58.70

down -0.06


1/8/2014 04:00 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
5/26/201141.3641.6241.2441.562,049,249
5/25/201141.7941.8041.3241.441,579,438
5/24/201141.9042.1241.7341.911,652,120
5/23/201141.7941.9841.5641.901,432,726
5/20/201142.2842.4441.8142.101,612,574
5/19/201142.3742.3741.8942.281,720,246
5/18/201142.1542.1541.4141.642,101,871
5/17/201141.8442.2741.7242.221,697,297
5/16/201141.6441.9041.5041.861,799,781
5/13/201141.5542.0741.5241.782,403,732
5/12/201140.1041.5139.5841.423,764,313
5/11/201139.9140.7939.8940.753,895,712
5/10/201139.4639.6539.2739.65915,801
5/9/201139.1939.4939.1339.381,599,163
5/6/201139.3839.8539.1239.281,743,780
5/5/201139.0839.4538.9139.281,336,684
5/4/201139.6239.8239.0339.211,873,221
5/3/201139.3539.7339.2139.721,910,670
5/2/201139.4039.6439.0539.391,976,178
4/29/201139.6939.7939.1739.201,540,039
4/28/201140.1040.1039.3039.622,695,631
4/27/201139.5540.4339.4740.064,117,275
4/26/201138.7438.8738.4038.632,811,048
4/25/201138.9938.9938.7038.751,347,467
4/21/201138.9139.4238.7139.071,232,013
4/20/201139.0439.1438.8238.871,385,881
4/19/201138.5038.8538.2838.821,731,392
4/18/201137.9438.6637.8438.542,078,387
4/15/201138.4438.7938.2738.312,434,081
4/14/201138.4038.9538.1538.661,960,688
4/13/201138.7038.7938.1738.552,405,471
4/12/201137.9639.8937.9238.674,588,385
4/11/201136.5938.1736.2038.153,977,432
4/8/201137.8638.1537.2937.461,513,626
4/7/201137.5337.9337.4937.651,411,742
4/6/201137.5337.6937.4037.571,164,904
4/5/201137.5937.8137.3937.411,146,061
4/4/201137.5837.9537.4537.741,257,301
4/1/201137.3537.7637.3137.512,596,258
3/31/201137.3537.5036.9937.162,162,767
3/30/201137.7237.7936.8137.412,639,615
3/29/201137.2637.6737.1437.551,052,680
3/28/201137.4037.7936.9937.311,587,741
3/25/201137.9538.2137.8137.88890,598
3/24/201137.7538.2537.6637.881,156,280
3/23/201137.2437.8937.2437.701,315,086
3/22/201137.0437.4036.8637.381,517,550
3/21/201138.0838.1536.9337.002,069,094
3/18/201137.4937.9637.4037.882,731,757
3/17/201137.1237.5737.0537.262,826,429
3/16/201137.3837.7336.9136.991,980,628
3/15/201137.0837.6536.7337.421,775,378
3/14/201137.4637.8537.3237.701,788,430
3/11/201137.4337.7137.3037.471,564,427
3/10/201137.6337.7037.0137.262,868,175
3/9/201137.6238.0437.5837.971,784,609
3/8/201137.4937.9137.3337.581,680,842
3/7/201137.4137.7837.2337.352,960,323
3/4/201137.2137.4637.1037.412,335,032
3/3/201136.6537.3636.6537.312,132,683
3/2/201136.3936.8036.2536.422,012,988
3/1/201136.2236.6436.0936.512,431,452
2/28/201136.4436.5036.0136.062,193,115
2/25/201135.9136.4535.8136.431,228,999
2/24/201135.6636.2935.5535.841,781,622
2/23/201135.7135.9335.3635.552,027,120
2/22/201136.0936.2735.6435.801,939,823
2/18/201136.2736.5935.7836.412,295,220
2/17/201135.8036.3035.0136.204,535,973
2/16/201134.0834.7133.8334.252,676,769
2/15/201133.7234.0533.6834.002,190,351
2/14/201134.0134.1733.7233.732,231,662
2/11/201133.8734.4633.6933.962,966,197
2/10/201134.9834.9933.7833.963,896,009
2/9/201135.2735.5435.0235.181,012,406
2/8/201135.6335.7535.0835.264,009,247
2/7/201135.5636.0335.5035.711,294,314
2/4/201135.2235.6435.1435.641,043,088
2/3/201135.2735.5734.9635.271,465,160
2/2/201135.3135.4834.9235.391,403,271
2/1/201135.6335.8935.3235.351,527,070
1/31/201134.9235.4834.8235.431,700,755
1/28/201135.4535.8434.7534.841,293,051
1/27/201135.3135.9635.2235.421,478,398
1/26/201135.5735.7435.2435.371,537,999
1/25/201134.8835.7634.8335.423,103,966
1/24/201135.1135.2834.7834.941,827,444
1/21/201135.2135.3734.8835.182,149,393
1/20/201135.2635.4635.0035.021,851,085
1/19/201135.4835.5534.9635.381,650,160
1/18/201135.5235.6735.3435.341,249,572
1/14/201135.6135.7335.3235.55976,149
1/13/201135.8036.1035.5535.751,417,625
1/12/201135.7536.2035.4335.862,268,878
1/11/201135.1535.7535.0235.632,662,876
1/10/201135.2735.5435.0035.082,575,133
1/7/201136.4036.5335.3135.443,352,981
1/6/201136.0936.7236.0736.582,351,047
1/5/201135.3836.4435.2636.253,159,542
1/4/201135.5035.5635.0335.502,034,922
Trading Center