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 (%)
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%)
Aug 01, 2011 38.01 38.19 37.39 37.57 1,949,054 -0.19(-0.50%)
Jul 29, 2011 37.79 38.24 37.57 37.76 1,969,138 -0.49(-1.28%)
Jul 28, 2011 38.59 38.66 37.98 38.25 2,191,105 -0.38(-0.98%)
Jul 27, 2011 39.75 39.75 38.30 38.63 3,144,007 -1.01(-2.55%)
Jul 26, 2011 39.91 39.91 39.56 39.64 2,178,056 -0.08(-0.20%)
Jul 25, 2011 40.03 40.03 39.61 39.72 2,698,869 -0.64(-1.59%)
Jul 22, 2011 40.67 40.71 40.32 40.36 1,402,120 -0.13(-0.32%)
Jul 21, 2011 40.96 41.00 40.36 40.49 2,017,335 -0.28(-0.69%)
Jul 20, 2011 40.72 40.91 40.38 40.77 1,035,592 -0.01(-0.02%)
Jul 19, 2011 40.00 40.83 39.91 40.78 1,886,926 +1.01(+2.54%)
Jul 18, 2011 40.58 40.61 39.61 39.77 2,397,827 -1.06(-2.60%)
Jul 15, 2011 40.92 41.05 40.62 40.83 1,356,667 -0.04(-0.10%)
Jul 14, 2011 41.46 41.46 40.85 40.87 1,946,962 -0.60(-1.45%)
Jul 13, 2011 41.55 41.72 41.29 41.47 1,363,850 +0.01(+0.02%)
Jul 12, 2011 41.29 41.62 41.26 41.46 1,471,528 +0.20(+0.48%)
Jul 11, 2011 41.71 41.73 41.10 41.26 1,186,245 -0.66(-1.57%)
Jul 08, 2011 41.47 42.10 41.41 41.92 2,159,327 +0.27(+0.65%)
Jul 07, 2011 42.83 42.96 41.65 41.65 3,109,330 -1.16(-2.71%)
Jul 06, 2011 42.59 43.10 42.45 42.81 2,146,765 +0.07(+0.16%)
Jul 05, 2011 42.15 43.13 42.15 42.74 2,648,291 +0.59(+1.40%)
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.