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 28, 2017 91.89 92.11 91.07 91.65 2,669,756 -0.52(-0.56%)
Apr 27, 2017 93.14 93.46 91.93 92.17 2,749,549 -0.81(-0.87%)
Apr 26, 2017 92.76 94.79 91.50 92.98 4,481,278 -5.43(-5.52%)
Apr 25, 2017 97.94 98.67 97.81 98.41 1,630,318 +0.16(+0.16%)
Apr 24, 2017 98.47 98.74 97.66 98.25 1,288,201 +0.28(+0.29%)
Apr 21, 2017 98.21 98.49 97.93 97.97 1,193,655 -0.12(-0.12%)
Apr 20, 2017 98.38 98.47 98.00 98.09 937,602 -0.33(-0.34%)
Apr 19, 2017 98.88 99.03 98.27 98.42 730,643 -0.46(-0.47%)
Apr 18, 2017 98.18 99.47 97.88 98.88 968,773 +0.73(+0.74%)
Apr 17, 2017 97.42 98.15 97.42 98.15 511,241 +0.94(+0.97%)
Apr 13, 2017 97.21 97.81 97.01 97.21 648,391 -0.07(-0.07%)
Apr 12, 2017 96.72 97.64 96.52 97.28 884,234 +0.16(+0.16%)
Apr 11, 2017 96.99 97.18 96.72 97.12 708,804 +0.03(+0.03%)
Apr 10, 2017 96.70 97.25 96.17 97.09 939,849 +0.54(+0.56%)
Apr 07, 2017 96.34 96.72 96.20 96.55 983,840 +0.31(+0.32%)
Apr 06, 2017 96.52 97.00 96.09 96.24 1,110,591 -0.68(-0.70%)
Apr 05, 2017 97.27 97.58 96.56 96.92 1,450,074 -0.63(-0.65%)
Apr 04, 2017 97.17 97.75 96.81 97.55 816,232 +0.14(+0.14%)
Apr 03, 2017 97.88 98.13 97.08 97.41 1,087,609 -0.51(-0.52%)
Mar 31, 2017 97.42 98.17 97.22 97.92 1,631,795 +0.58(+0.60%)
Mar 30, 2017 97.14 97.85 97.00 97.34 1,049,491 +0.25(+0.26%)
Mar 29, 2017 97.12 97.23 96.54 97.09 950,234 -0.08(-0.08%)
Mar 28, 2017 96.94 97.27 96.53 97.17 998,199 -0.06(-0.06%)
Mar 27, 2017 96.56 97.41 96.23 97.23 826,270 +0.27(+0.28%)
Mar 24, 2017 96.68 97.10 96.54 96.96 639,043 +0.28(+0.29%)
Mar 23, 2017 96.72 97.42 96.45 96.68 851,160 -0.30(-0.31%)
Mar 22, 2017 96.98 97.39 96.38 96.98 1,041,686 +0.40(+0.41%)
Mar 21, 2017 96.34 96.88 96.22 96.58 1,240,563 +0.43(+0.45%)
Mar 20, 2017 95.72 96.33 95.72 96.15 691,766 +0.56(+0.59%)
Mar 17, 2017 96.51 96.52 95.56 95.59 1,457,593 -0.82(-0.85%)
Mar 16, 2017 95.92 96.53 95.67 96.41 1,765,449 +0.28(+0.29%)
Mar 15, 2017 94.76 96.43 94.51 96.13 1,060,883 +1.48(+1.56%)
Mar 14, 2017 94.53 95.39 94.50 94.65 864,899 -0.06(-0.06%)
Mar 13, 2017 94.55 94.93 94.20 94.71 950,932 -0.02(-0.02%)
Mar 10, 2017 94.48 94.90 94.22 94.73 1,694,283 +0.14(+0.15%)
Mar 09, 2017 94.76 94.99 94.19 94.59 1,084,694 +0.23(+0.24%)
Mar 08, 2017 93.95 94.75 93.57 94.36 1,057,216 +0.13(+0.14%)
Mar 07, 2017 93.98 94.76 93.82 94.23 1,566,269 -0.20(-0.21%)
Mar 06, 2017 94.64 94.93 94.13 94.43 1,276,222 -0.48(-0.51%)
Mar 03, 2017 95.52 95.52 94.26 94.91 1,617,147 +0.29(+0.31%)
Mar 02, 2017 93.57 94.94 93.30 94.62 1,061,554 +1.34(+1.44%)
Mar 01, 2017 93.30 93.84 92.93 93.28 1,296,477 -0.16(-0.17%)
Feb 28, 2017 93.38 94.24 93.29 93.44 1,708,471 +0.15(+0.16%)
Feb 27, 2017 94.45 94.59 93.27 93.29 742,303 -1.50(-1.58%)
Feb 24, 2017 94.76 95.06 94.16 94.79 1,010,175 +0.17(+0.18%)
Feb 23, 2017 94.26 95.09 94.05 94.62 901,091 +0.36(+0.38%)
Feb 22, 2017 94.60 95.15 94.18 94.26 1,534,834 -0.31(-0.33%)
Feb 21, 2017 93.91 94.80 93.57 94.57 967,959 +0.59(+0.63%)
Feb 17, 2017 93.98 93.98 93.98 0 -0.09(-0.10%)
Feb 16, 2017 92.93 94.21 92.90 94.07 1,603,164 +1.25(+1.35%)
Feb 15, 2017 92.50 93.09 91.64 92.82 1,940,080 -0.25(-0.27%)
Feb 14, 2017 90.51 93.72 90.00 93.07 2,085,217 -0.42(-0.45%)
Feb 13, 2017 93.56 94.08 92.73 93.49 1,683,224 -0.07(-0.07%)
Feb 10, 2017 93.20 93.86 92.93 93.56 887,431 +0.38(+0.41%)
Feb 09, 2017 92.78 93.33 91.85 93.18 905,890 +0.40(+0.43%)
Feb 08, 2017 92.40 93.36 92.13 92.78 1,048,985 +0.20(+0.22%)
Feb 07, 2017 91.60 92.76 91.38 92.58 872,073 +1.40(+1.54%)
Feb 06, 2017 91.80 91.80 91.12 91.18 593,062 -0.54(-0.59%)
Feb 03, 2017 92.00 92.54 91.58 91.72 743,457 +0.14(+0.15%)
Feb 02, 2017 90.84 91.78 90.50 91.58 987,974 +1.17(+1.29%)
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.