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 30, 2014 55.00 55.47 54.82 55.42 1,400,372 +0.33(+0.60%)
Apr 29, 2014 55.40 55.50 54.80 55.09 1,497,388 -0.31(-0.56%)
Apr 28, 2014 54.00 55.59 53.86 55.40 2,784,596 +1.82(+3.40%)
Apr 25, 2014 53.63 53.76 53.14 53.58 1,271,303 -0.24(-0.45%)
Apr 24, 2014 54.48 54.76 53.75 53.82 2,756,849 -0.66(-1.21%)
Apr 23, 2014 54.80 55.34 53.83 54.48 4,122,697 +2.09(+3.99%)
Apr 22, 2014 52.45 52.66 52.23 52.39 988,881 -0.16(-0.30%)
Apr 21, 2014 52.44 52.83 52.41 52.55 825,544 +0.01(+0.02%)
Apr 17, 2014 52.48 52.54 52.54 52.54 1,124,300 +0.14(+0.27%)
Apr 16, 2014 52.22 52.42 51.77 52.40 1,509,490 +0.72(+1.39%)
Apr 15, 2014 51.24 51.71 51.18 51.68 2,264,012 +0.49(+0.96%)
Apr 14, 2014 51.39 51.63 50.98 51.19 1,531,668 +0.00(+0.00%)
Apr 11, 2014 52.08 52.28 51.17 51.19 3,138,288 -0.88(-1.69%)
Apr 10, 2014 52.72 52.99 52.01 52.07 2,274,313 -0.51(-0.97%)
Apr 09, 2014 51.62 52.62 51.49 52.58 3,047,189 +0.96(+1.86%)
Apr 08, 2014 53.17 53.17 51.48 51.62 5,419,752 -2.06(-3.84%)
Apr 07, 2014 53.73 54.06 53.67 53.68 1,580,682 -0.03(-0.06%)
Apr 04, 2014 53.97 54.61 53.61 53.71 1,673,727 -0.06(-0.11%)
Apr 03, 2014 53.86 54.26 53.48 53.77 1,860,771 +0.04(+0.07%)
Apr 02, 2014 53.78 54.03 53.71 53.73 1,609,796 -0.03(-0.06%)
Apr 01, 2014 54.39 54.55 53.60 53.76 2,865,278 -0.70(-1.29%)
Mar 31, 2014 54.22 54.59 54.01 54.46 1,461,817 +0.51(+0.95%)
Mar 28, 2014 53.78 54.15 53.66 53.95 1,296,984 +0.23(+0.43%)
Mar 27, 2014 53.66 54.07 53.43 53.72 2,005,565 +0.33(+0.62%)
Mar 26, 2014 52.97 53.72 52.96 53.39 2,117,624 +0.63(+1.19%)
Mar 25, 2014 52.60 52.79 52.41 52.76 1,256,713 +0.36(+0.69%)
Mar 24, 2014 52.85 53.05 52.36 52.40 2,096,435 -0.37(-0.70%)
Mar 21, 2014 52.92 53.02 52.57 52.77 2,369,384 +0.23(+0.44%)
Mar 20, 2014 52.17 52.54 51.93 52.54 1,396,458 +0.23(+0.44%)
Mar 19, 2014 52.71 52.89 52.09 52.31 1,425,906 -0.46(-0.87%)
Mar 18, 2014 52.66 52.89 52.49 52.77 1,325,807 +0.05(+0.09%)
Mar 17, 2014 52.52 52.82 52.41 52.72 1,244,265 +0.34(+0.65%)
Mar 14, 2014 51.79 52.70 51.79 52.38 1,861,941 +0.52(+1.00%)
Mar 13, 2014 52.61 52.65 51.84 51.86 2,523,171 -1.13(-2.13%)
Mar 12, 2014 52.73 53.10 52.68 52.99 1,432,294 +0.00(+0.00%)
Mar 11, 2014 52.53 53.03 52.41 52.99 1,920,094 +0.51(+0.97%)
Mar 10, 2014 52.35 52.59 52.32 52.48 1,778,386 +0.19(+0.36%)
Mar 07, 2014 52.27 52.30 51.98 52.29 2,646,995 +0.29(+0.56%)
Mar 06, 2014 52.15 52.29 51.93 52.00 2,449,863 -0.08(-0.15%)
Mar 05, 2014 51.93 52.24 51.83 52.08 1,762,223 +0.13(+0.25%)
Mar 04, 2014 52.07 52.07 51.63 51.95 2,484,278 +0.27(+0.52%)
Mar 03, 2014 51.84 51.89 51.13 51.68 3,492,484 -0.43(-0.83%)
Feb 28, 2014 51.77 52.51 51.74 52.11 2,855,372 +0.46(+0.89%)
Feb 27, 2014 51.55 51.79 51.26 51.65 2,295,866 +0.06(+0.12%)
Feb 26, 2014 52.66 52.66 51.45 51.59 3,016,350 -0.89(-1.70%)
Feb 25, 2014 52.05 52.49 51.93 52.48 3,394,635 +0.73(+1.41%)
Feb 24, 2014 51.89 52.17 51.74 51.75 2,407,444 +0.01(+0.02%)
Feb 21, 2014 51.55 51.91 51.31 51.74 2,284,379 +0.27(+0.52%)
Feb 20, 2014 51.15 51.66 50.94 51.47 2,127,695 +0.51(+1.00%)
Feb 19, 2014 50.66 51.12 50.38 50.96 2,600,533 +0.34(+0.67%)
Feb 18, 2014 50.30 50.64 49.91 50.62 2,856,513 +0.32(+0.64%)
Feb 14, 2014 50.09 50.30 50.30 50.30 3,262,200 +0.23(+0.46%)
Feb 13, 2014 49.95 50.24 49.84 50.07 3,236,258 +0.08(+0.16%)
Feb 12, 2014 49.46 51.03 49.31 49.99 4,876,479 +1.09(+2.23%)
Feb 11, 2014 48.59 48.99 48.50 48.90 2,629,516 +0.20(+0.41%)
Feb 10, 2014 48.99 49.03 48.53 48.70 1,795,846 -0.19(-0.39%)
Feb 07, 2014 48.24 48.98 48.12 48.89 1,724,511 +1.03(+2.15%)
Feb 06, 2014 47.83 48.14 47.53 47.86 1,119,132 +0.29(+0.61%)
Feb 05, 2014 47.13 47.74 47.00 47.57 1,203,525 +0.26(+0.55%)
Feb 04, 2014 47.34 47.59 47.11 47.31 1,312,574 +0.09(+0.19%)
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.