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, 2010 34.27 34.44 32.69 32.73 4,313,468 -1.62(-4.72%)
Apr 29, 2010 33.59 34.35 33.51 34.35 1,949,383 +0.84(+2.51%)
Apr 28, 2010 33.27 33.58 33.01 33.51 1,807,297 +0.29(+0.87%)
Apr 27, 2010 33.90 33.90 33.13 33.22 1,779,508 -0.82(-2.41%)
Apr 26, 2010 33.74 34.20 33.65 34.04 3,043,811 +0.45(+1.34%)
Apr 23, 2010 33.49 33.77 33.20 33.59 1,052,768 +0.19(+0.57%)
Apr 22, 2010 33.62 33.72 33.06 33.40 1,878,316 -0.39(-1.15%)
Apr 21, 2010 34.05 34.36 33.67 33.79 11,025 -0.22(-0.65%)
Apr 20, 2010 34.20 34.29 33.85 34.01 1,165,224 -0.08(-0.23%)
Apr 19, 2010 33.98 34.20 33.64 34.09 1,610,440 +0.06(+0.18%)
Apr 16, 2010 34.05 34.40 33.88 34.03 2,400,101 -0.20(-0.58%)
Apr 15, 2010 34.64 34.69 34.05 34.23 3,100,411 -0.52(-1.50%)
Apr 14, 2010 34.90 35.12 34.68 34.75 2,084,409 -0.12(-0.34%)
Apr 13, 2010 35.09 35.11 34.77 34.87 1,454,579 -0.15(-0.43%)
Apr 12, 2010 35.24 35.28 34.88 35.02 1,434,075 -0.13(-0.37%)
Apr 09, 2010 35.23 35.23 34.89 35.15 1,775,557 -0.07(-0.20%)
Apr 08, 2010 34.89 35.48 34.66 35.22 1,994,707 +0.27(+0.77%)
Apr 07, 2010 35.52 35.52 34.95 34.95 2,277,329 -0.50(-1.41%)
Apr 06, 2010 35.29 35.59 35.19 35.45 1,820,345 -0.18(-0.51%)
Apr 05, 2010 35.69 35.93 35.38 35.63 2,168,491 +0.15(+0.42%)
Apr 01, 2010 35.24 35.48 35.48 35.48 2,632,000 +0.31(+0.88%)
Mar 31, 2010 35.68 35.68 35.12 35.17 1,651,822 -0.42(-1.18%)
Mar 30, 2010 35.76 36.01 35.35 35.59 1,647,103 -0.05(-0.14%)
Mar 29, 2010 35.97 35.99 35.56 35.64 1,904,249 -0.16(-0.45%)
Mar 26, 2010 36.31 36.39 35.41 35.80 2,726,011 -0.33(-0.91%)
Mar 25, 2010 36.72 36.75 36.08 36.13 2,282,978 -0.20(-0.55%)
Mar 24, 2010 36.62 36.62 36.01 36.33 2,308,903 -0.24(-0.66%)
Mar 23, 2010 36.69 36.97 36.26 36.57 2,099,141 -0.23(-0.62%)
Mar 22, 2010 36.19 36.93 36.12 36.80 2,465,050 +0.62(+1.71%)
Mar 19, 2010 36.69 36.85 36.05 36.18 3,731,343 -0.49(-1.34%)
Mar 18, 2010 36.68 37.06 36.35 36.67 3,296,459 -0.01(-0.03%)
Mar 17, 2010 36.80 36.80 36.32 36.68 2,607,240 +0.21(+0.58%)
Mar 16, 2010 35.45 36.58 35.30 36.47 4,579,494 +1.52(+4.35%)
Mar 15, 2010 34.84 35.02 34.75 34.95 3,032,484 -0.02(-0.06%)
Mar 12, 2010 35.21 35.33 34.91 34.97 1,689,731 -0.06(-0.17%)
Mar 11, 2010 34.44 35.24 34.31 35.03 6,037,186 +1.38(+4.10%)
Mar 10, 2010 33.51 33.85 33.25 33.65 3,696,013 +0.18(+0.54%)
Mar 09, 2010 32.71 33.93 32.64 33.47 3,405,136 +0.62(+1.89%)
Mar 08, 2010 32.40 33.05 32.16 32.85 3,385,382 +0.50(+1.55%)
Mar 05, 2010 32.08 32.45 31.95 32.35 2,495,326 +0.40(+1.25%)
Mar 04, 2010 31.65 32.14 31.63 31.95 3,293,350 +0.30(+0.95%)
Mar 03, 2010 31.57 32.00 31.49 31.65 2,333,605 +0.15(+0.48%)
Mar 02, 2010 31.30 31.73 31.29 31.50 2,563,568 +0.32(+1.03%)
Mar 01, 2010 31.90 32.18 31.15 31.18 2,578,537 -0.57(-1.80%)
Feb 26, 2010 31.31 32.03 30.95 31.75 3,313,482 -0.08(-0.25%)
Feb 25, 2010 31.21 32.02 30.38 31.83 12,704,153 +3.18(+11.10%)
Feb 24, 2010 28.59 28.69 28.31 28.65 1,810,996 +0.23(+0.81%)
Feb 23, 2010 28.58 28.69 28.21 28.42 1,226,228 -0.23(-0.80%)
Feb 22, 2010 28.89 29.05 28.48 28.65 1,286,746 -0.28(-0.97%)
Feb 19, 2010 28.99 29.23 28.89 28.93 1,825,369 -0.21(-0.72%)
Feb 18, 2010 28.51 29.18 28.51 29.14 1,555,049 +0.55(+1.92%)
Feb 17, 2010 27.42 28.71 27.39 28.59 3,933,331 +1.15(+4.19%)
Feb 16, 2010 27.23 27.54 27.01 27.44 1,673,776 +0.36(+1.33%)
Feb 12, 2010 26.94 27.08 27.08 27.08 1,550,700 -0.09(-0.33%)
Feb 11, 2010 26.81 27.30 26.56 27.17 1,522,273 +0.33(+1.23%)
Feb 10, 2010 26.81 26.91 26.48 26.84 1,727,777 -0.02(-0.07%)
Feb 09, 2010 27.04 27.12 26.64 26.86 1,518,030 +0.02(+0.07%)
Feb 08, 2010 26.98 27.27 26.82 26.84 1,045,144 -0.26(-0.96%)
Feb 05, 2010 26.73 27.14 26.38 27.10 2,351,067 +0.26(+0.97%)
Feb 04, 2010 27.85 27.93 26.78 26.84 1,713,739 -1.22(-4.35%)
Feb 03, 2010 27.99 28.25 27.82 28.06 1,106,643 +0.00(+0.00%)
Feb 02, 2010 27.78 28.13 27.75 28.06 993,019 +0.33(+1.19%)
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.