$65.43 +0.07 (%) Dr Pepper Snapple Group Inc - NYSE

Oct. 22, 2014 | 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
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
6/24/201140.1340.4539.8139.893,605,721
6/23/201140.0640.1339.5540.043,028,882
6/22/201140.6040.8040.4440.441,438,740
6/21/201140.9241.1840.7440.811,386,607
6/20/201140.5540.9140.4640.901,191,083
6/17/201140.9441.2040.3840.542,137,321
6/16/201140.6040.8440.3140.681,700,409
6/15/201140.8741.0040.4840.722,136,823
6/14/201141.0241.2140.7741.122,341,866
6/13/201140.2941.1640.1040.772,232,640
6/10/201139.8040.4839.7940.311,905,578
6/9/201139.7540.1239.7139.911,564,756
6/8/201140.2040.2039.6939.741,651,719
6/7/201140.2040.3940.0840.171,645,747
6/6/201140.3640.4140.0140.071,171,662
6/3/201140.4840.5640.1740.301,380,693
6/2/201140.9841.1340.5540.761,527,872
6/1/201141.1541.1740.9140.941,940,881
5/31/201141.3041.4640.8041.202,686,207
5/27/201141.4941.9140.9841.062,543,206
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
Trading Center