Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dr. Pepper Snapple Group (NY: DPS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 90.49 90.96 90.02 90.91 1,542,989 +0.30(+0.33%)
Apr 28, 2016 89.97 91.12 89.53 90.61 1,554,597 +0.23(+0.25%)
Apr 27, 2016 89.30 90.52 89.14 90.38 2,670,568 +2.60(+2.96%)
Apr 26, 2016 87.72 88.56 87.53 87.78 1,535,131 +0.15(+0.17%)
Apr 25, 2016 86.51 87.71 86.45 87.63 1,191,134 +1.01(+1.17%)
Apr 22, 2016 86.36 86.79 86.25 86.62 1,471,558 +0.20(+0.23%)
Apr 21, 2016 87.70 87.97 86.03 86.42 1,950,098 -1.43(-1.63%)
Apr 20, 2016 89.50 89.63 87.82 87.85 1,283,755 -1.74(-1.94%)
Apr 19, 2016 89.10 89.81 88.62 89.59 1,337,482 +0.77(+0.87%)
Apr 18, 2016 88.67 89.03 88.37 88.82 1,196,058 +0.39(+0.44%)
Apr 15, 2016 88.31 88.48 87.75 88.43 1,533,217 +0.18(+0.20%)
Apr 14, 2016 89.25 89.51 88.18 88.25 1,996,334 -1.11(-1.24%)
Apr 13, 2016 90.68 90.69 89.26 89.36 1,356,593 -1.24(-1.37%)
Apr 12, 2016 90.74 91.47 90.45 90.60 989,110 -0.15(-0.17%)
Apr 11, 2016 91.57 92.26 90.68 90.75 1,206,598 -0.77(-0.84%)
Apr 08, 2016 90.18 91.84 89.98 91.52 1,259,881 +1.55(+1.72%)
Apr 07, 2016 90.74 90.94 89.71 89.97 1,620,519 -1.27(-1.39%)
Apr 06, 2016 91.17 91.44 90.20 91.24 1,083,578 -0.04(-0.04%)
Apr 05, 2016 90.45 91.96 90.22 91.28 2,442,932 +0.28(+0.31%)
Apr 04, 2016 91.48 91.80 90.44 91.00 1,415,360 -0.30(-0.33%)
Apr 01, 2016 89.45 91.37 89.17 91.30 1,659,979 +1.88(+2.10%)
Mar 31, 2016 90.06 90.44 89.33 89.42 1,145,543 -0.52(-0.58%)
Mar 30, 2016 90.13 90.45 89.45 89.94 1,240,514 -0.08(-0.09%)
Mar 29, 2016 89.44 90.15 89.35 90.02 1,018,440 +0.58(+0.65%)
Mar 28, 2016 88.30 89.94 88.30 89.44 1,128,463 +1.21(+1.37%)
Mar 24, 2016 89.54 88.23 88.23 88.23 1,488,200 -1.73(-1.92%)
Mar 23, 2016 89.36 90.62 89.00 89.96 1,491,905 +0.59(+0.66%)
Mar 22, 2016 90.17 90.28 89.13 89.37 1,383,836 -0.87(-0.96%)
Mar 21, 2016 90.34 90.96 89.91 90.24 1,648,312 -0.11(-0.12%)
Mar 18, 2016 91.77 91.77 90.28 90.35 2,210,863 -1.44(-1.57%)
Mar 17, 2016 90.20 92.00 90.15 91.79 1,604,334 +1.59(+1.76%)
Mar 16, 2016 90.22 90.58 89.26 90.20 1,465,930 -0.48(-0.53%)
Mar 15, 2016 90.45 91.42 90.06 90.68 1,180,136 -0.07(-0.08%)
Mar 14, 2016 91.23 91.41 90.38 90.75 1,307,794 -0.29(-0.32%)
Mar 11, 2016 91.65 91.95 90.58 91.04 1,372,036 -1.08(-1.17%)
Mar 10, 2016 92.03 92.88 91.33 92.12 1,017,300 +0.10(+0.11%)
Mar 09, 2016 90.93 92.35 90.60 92.02 1,382,093 +1.27(+1.40%)
Mar 08, 2016 90.10 91.68 90.01 90.75 2,399,377 +0.54(+0.60%)
Mar 07, 2016 91.38 91.66 90.02 90.21 1,945,435 -1.57(-1.71%)
Mar 04, 2016 92.10 92.33 91.29 91.78 1,780,677 -0.17(-0.18%)
Mar 03, 2016 91.90 92.04 91.03 91.95 1,318,494 -0.03(-0.03%)
Mar 02, 2016 92.57 92.73 91.49 91.98 1,259,759 -0.73(-0.79%)
Mar 01, 2016 92.15 93.00 91.54 92.71 1,492,819 +1.18(+1.29%)
Feb 29, 2016 91.95 92.56 91.49 91.53 1,203,811 -0.65(-0.71%)
Feb 26, 2016 92.97 93.24 91.63 92.18 1,076,572 -1.03(-1.11%)
Feb 25, 2016 92.97 93.34 92.39 93.21 1,707,626 +0.54(+0.58%)
Feb 24, 2016 91.81 92.80 91.44 92.67 1,342,315 +0.58(+0.63%)
Feb 23, 2016 91.14 92.58 90.76 92.09 1,437,069 +0.76(+0.83%)
Feb 22, 2016 90.80 91.88 90.61 91.33 1,365,988 +0.79(+0.87%)
Feb 19, 2016 89.97 90.77 89.21 90.54 1,479,811 +0.60(+0.67%)
Feb 18, 2016 89.60 90.18 89.06 89.94 2,885,180 +0.61(+0.68%)
Feb 17, 2016 89.08 91.51 88.65 89.33 3,049,217 -2.68(-2.91%)
Feb 16, 2016 92.87 92.97 91.60 92.01 2,022,032 +0.04(+0.04%)
Feb 12, 2016 90.63 91.97 91.97 91.97 1,103,600 +2.38(+2.66%)
Feb 11, 2016 89.34 90.08 88.31 89.59 1,400,005 -0.38(-0.42%)
Feb 10, 2016 90.57 91.31 89.85 89.97 998,953 -0.35(-0.39%)
Feb 09, 2016 88.23 90.86 88.22 90.32 1,328,259 +1.33(+1.49%)
Feb 08, 2016 89.04 89.30 87.18 88.99 1,919,384 -0.36(-0.40%)
Feb 05, 2016 90.35 90.67 88.80 89.35 1,630,416 -0.88(-0.98%)
Feb 04, 2016 92.89 93.18 89.79 90.23 2,144,010 -2.97(-3.19%)
Feb 03, 2016 95.18 95.36 93.01 93.20 1,838,040 -1.55(-1.64%)
Feb 02, 2016 94.89 95.32 94.47 94.75 1,636,419 -0.78(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.