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 (%)
Oct 31, 2011 36.99 38.17 36.98 37.45 2,269,942 +0.06(+0.16%)
Oct 28, 2011 37.13 37.64 36.84 37.39 2,746,209 +0.54(+1.47%)
Oct 27, 2011 38.66 38.66 36.59 36.85 4,771,677 -1.06(-2.80%)
Oct 26, 2011 39.75 40.05 37.14 37.91 4,602,183 -1.43(-3.63%)
Oct 25, 2011 39.98 40.24 39.31 39.34 1,855,426 -0.78(-1.94%)
Oct 24, 2011 40.03 40.25 39.99 40.12 1,740,612 +0.04(+0.10%)
Oct 21, 2011 39.92 40.12 39.84 40.08 2,250,473 +0.64(+1.62%)
Oct 20, 2011 39.31 39.54 39.13 39.44 1,073,803 +0.22(+0.56%)
Oct 19, 2011 39.38 39.75 39.15 39.22 1,230,529 -0.26(-0.66%)
Oct 18, 2011 39.12 39.82 38.46 39.48 1,422,744 +0.26(+0.66%)
Oct 17, 2011 39.71 39.82 39.03 39.22 1,297,442 -0.58(-1.46%)
Oct 14, 2011 39.90 40.02 39.64 39.80 1,124,720 +0.10(+0.25%)
Oct 13, 2011 39.42 39.93 39.27 39.70 1,183,990 -0.02(-0.05%)
Oct 12, 2011 39.10 39.81 38.98 39.72 2,249,637 +0.78(+2.00%)
Oct 11, 2011 39.00 39.14 38.74 38.94 1,553,551 -0.30(-0.76%)
Oct 10, 2011 39.10 39.25 38.72 39.24 1,386,367 +0.77(+2.00%)
Oct 07, 2011 38.08 38.83 37.88 38.47 2,037,360 +0.66(+1.75%)
Oct 06, 2011 36.94 37.83 36.94 37.81 1,766,621 +0.79(+2.13%)
Oct 05, 2011 37.52 37.60 36.75 37.02 1,737,686 -0.44(-1.17%)
Oct 04, 2011 36.87 37.52 36.34 37.46 2,079,804 +0.22(+0.59%)
Oct 03, 2011 38.28 38.88 37.23 37.24 2,365,019 -1.54(-3.97%)
Sep 30, 2011 37.83 39.03 37.73 38.78 2,821,724 +0.62(+1.62%)
Sep 29, 2011 36.95 38.16 36.90 38.16 2,393,645 +1.65(+4.52%)
Sep 28, 2011 37.33 37.59 36.47 36.51 1,474,832 -0.69(-1.85%)
Sep 27, 2011 37.69 37.95 37.08 37.20 2,207,936 -0.03(-0.08%)
Sep 26, 2011 37.18 37.34 36.54 37.23 1,957,538 +0.26(+0.70%)
Sep 23, 2011 37.32 37.45 36.77 36.97 2,883,598 -0.59(-1.57%)
Sep 22, 2011 36.58 37.81 36.37 37.56 2,328,619 +0.19(+0.51%)
Sep 21, 2011 38.25 38.37 37.37 37.37 2,152,570 -0.83(-2.17%)
Sep 20, 2011 38.01 38.66 37.91 38.20 1,186,816 +0.29(+0.76%)
Sep 19, 2011 37.88 38.08 37.60 37.91 682,740 -0.52(-1.35%)
Sep 16, 2011 38.08 38.55 38.00 38.43 1,892,902 +0.49(+1.29%)
Sep 15, 2011 37.82 38.06 37.42 37.94 1,583,026 -0.07(-0.18%)
Sep 14, 2011 37.62 38.34 37.26 38.01 2,011,771 +0.45(+1.20%)
Sep 13, 2011 36.91 37.75 36.84 37.56 1,738,596 +0.73(+1.98%)
Sep 12, 2011 36.42 36.95 36.35 36.83 4,300,928 -0.02(-0.05%)
Sep 09, 2011 37.02 37.05 36.60 36.85 3,735,377 -0.50(-1.34%)
Sep 08, 2011 37.40 37.72 37.30 37.35 2,223,253 -0.24(-0.64%)
Sep 07, 2011 37.83 37.90 37.47 37.59 1,555,683 +0.16(+0.43%)
Sep 06, 2011 36.80 37.49 36.56 37.43 1,897,383 -0.30(-0.80%)
Sep 02, 2011 37.57 37.96 37.52 37.73 1,786,946 -0.50(-1.31%)
Sep 01, 2011 38.39 38.47 38.00 38.23 1,822,867 -0.25(-0.65%)
Aug 31, 2011 38.26 38.59 38.16 38.48 1,748,751 +0.41(+1.08%)
Aug 30, 2011 37.63 38.19 37.40 38.07 1,764,935 +0.23(+0.61%)
Aug 29, 2011 36.93 37.84 36.84 37.84 1,244,225 +1.27(+3.47%)
Aug 26, 2011 35.48 36.57 34.93 36.57 1,745,116 +0.98(+2.75%)
Aug 25, 2011 36.18 36.30 35.55 35.59 1,598,266 -0.50(-1.39%)
Aug 24, 2011 36.24 36.52 35.94 36.09 1,472,873 -0.33(-0.91%)
Aug 23, 2011 35.93 36.50 35.65 36.42 1,851,051 +0.59(+1.65%)
Aug 22, 2011 36.28 36.28 35.70 35.83 1,149,237 +0.09(+0.25%)
Aug 19, 2011 36.03 36.49 35.58 35.74 1,642,429 -0.53(-1.46%)
Aug 18, 2011 36.45 36.54 35.77 36.27 1,910,534 -0.91(-2.45%)
Aug 17, 2011 37.19 37.38 36.81 37.18 1,892,575 +0.29(+0.79%)
Aug 16, 2011 36.79 37.24 36.57 36.89 1,885,697 -0.16(-0.43%)
Aug 15, 2011 37.49 37.56 36.67 37.05 2,803,540 -0.38(-1.02%)
Aug 12, 2011 36.75 37.77 36.56 37.43 1,873,279 +0.80(+2.18%)
Aug 11, 2011 35.15 37.01 34.92 36.63 2,063,092 +1.62(+4.63%)
Aug 10, 2011 35.73 36.77 34.92 35.01 2,677,013 -1.21(-3.34%)
Aug 09, 2011 36.83 36.24 34.37 36.22 4,043,780 +0.66(+1.86%)
Aug 08, 2011 36.83 37.05 35.56 35.56 4,437,435 -1.88(-5.02%)
Aug 05, 2011 36.85 37.70 36.70 37.44 4,013,230 +0.86(+2.35%)
Aug 04, 2011 37.47 37.67 36.48 36.58 3,174,833 -1.31(-3.46%)
Aug 03, 2011 37.31 38.04 37.14 37.89 2,287,654 +0.58(+1.55%)
Aug 02, 2011 37.28 37.67 37.27 37.31 2,359,903 -0.26(-0.69%)
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.