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 29, 2011 39.69 39.79 39.17 39.20 1,540,039 -0.42(-1.06%)
Apr 28, 2011 40.10 40.10 39.30 39.62 2,695,631 -0.44(-1.10%)
Apr 27, 2011 39.55 40.43 39.47 40.06 4,117,275 +1.43(+3.70%)
Apr 26, 2011 38.74 38.87 38.40 38.63 2,811,048 -0.12(-0.31%)
Apr 25, 2011 38.81 38.95 38.70 38.75 1,347,467 -0.32(-0.82%)
Apr 21, 2011 38.91 39.42 38.71 39.07 1,232,013 +0.20(+0.51%)
Apr 20, 2011 39.04 39.14 38.82 38.87 1,385,881 +0.05(+0.13%)
Apr 19, 2011 38.50 38.85 38.28 38.82 1,731,392 +0.28(+0.73%)
Apr 18, 2011 37.94 38.66 37.84 38.54 2,078,387 +0.23(+0.60%)
Apr 15, 2011 38.44 38.78 38.27 38.31 2,434,081 -0.35(-0.91%)
Apr 14, 2011 38.40 38.95 38.15 38.66 1,960,688 +0.11(+0.29%)
Apr 13, 2011 38.70 38.79 38.17 38.55 2,405,471 -0.12(-0.31%)
Apr 12, 2011 37.96 39.89 37.92 38.67 4,588,385 +0.52(+1.36%)
Apr 11, 2011 36.59 38.17 36.20 38.15 3,977,432 +0.69(+1.84%)
Apr 08, 2011 37.86 38.15 37.29 37.46 1,513,626 -0.19(-0.50%)
Apr 07, 2011 37.53 37.93 37.49 37.65 1,411,742 +0.08(+0.21%)
Apr 06, 2011 37.53 37.69 37.40 37.57 1,164,904 +0.16(+0.43%)
Apr 05, 2011 37.59 37.81 37.39 37.41 1,146,061 -0.33(-0.87%)
Apr 04, 2011 37.58 37.95 37.45 37.74 1,257,301 +0.23(+0.61%)
Apr 01, 2011 37.35 37.76 37.31 37.51 2,596,258 +0.35(+0.94%)
Mar 31, 2011 37.35 37.50 36.99 37.16 2,161,667 -0.25(-0.67%)
Mar 30, 2011 37.72 37.79 36.81 37.41 2,639,115 -0.14(-0.37%)
Mar 29, 2011 37.26 37.67 37.14 37.55 1,052,680 +0.24(+0.64%)
Mar 28, 2011 37.40 37.79 36.99 37.31 1,587,571 -0.57(-1.50%)
Mar 25, 2011 37.95 38.21 37.81 37.88 890,598 +0.00(+0.00%)
Mar 24, 2011 37.75 38.25 37.66 37.88 1,156,280 +0.18(+0.48%)
Mar 23, 2011 37.24 37.89 37.24 37.70 1,315,086 +0.32(+0.86%)
Mar 22, 2011 37.04 37.40 36.86 37.38 1,517,550 +0.02(+0.05%)
Mar 21, 2011 37.19 37.36 36.93 37.36 2,069,094 -0.52(-1.37%)
Mar 18, 2011 37.49 37.96 37.40 37.88 2,731,757 +0.62(+1.66%)
Mar 17, 2011 37.12 37.56 37.05 37.26 2,826,429 -0.20(-0.53%)
Mar 16, 2011 37.38 37.73 36.91 37.46 1,980,628 +0.04(+0.11%)
Mar 15, 2011 37.23 37.65 37.21 37.42 1,775,078 -0.28(-0.74%)
Mar 14, 2011 37.46 37.85 37.32 37.70 1,788,430 +0.23(+0.61%)
Mar 11, 2011 37.43 37.71 37.30 37.47 1,564,427 +0.21(+0.56%)
Mar 10, 2011 37.63 37.70 37.01 37.26 2,868,175 -0.71(-1.87%)
Mar 09, 2011 37.62 38.04 37.58 37.97 1,784,609 +0.39(+1.04%)
Mar 08, 2011 37.49 37.91 37.33 37.58 1,680,842 +0.23(+0.62%)
Mar 07, 2011 37.41 37.78 37.23 37.35 2,960,323 -0.06(-0.16%)
Mar 04, 2011 37.21 37.46 37.10 37.41 2,335,032 +0.10(+0.27%)
Mar 03, 2011 36.65 37.36 36.65 37.31 2,132,683 +0.89(+2.44%)
Mar 02, 2011 36.39 36.80 36.25 36.42 2,012,988 -0.09(-0.25%)
Mar 01, 2011 36.22 36.64 36.09 36.51 2,431,452 +0.45(+1.25%)
Feb 28, 2011 36.44 36.50 36.01 36.06 2,193,115 -0.37(-1.02%)
Feb 25, 2011 35.91 36.45 35.81 36.43 1,228,999 +0.59(+1.65%)
Feb 24, 2011 35.66 36.29 35.55 35.84 1,781,622 +0.29(+0.82%)
Feb 23, 2011 35.71 35.93 35.36 35.55 2,027,120 -0.25(-0.70%)
Feb 22, 2011 36.09 36.27 35.64 35.80 1,939,823 -0.61(-1.68%)
Feb 18, 2011 36.27 36.59 35.78 36.41 2,295,220 +0.21(+0.58%)
Feb 17, 2011 35.80 36.30 35.01 36.20 4,535,973 +1.95(+5.69%)
Feb 16, 2011 34.08 34.71 33.83 34.25 2,676,769 +0.25(+0.74%)
Feb 15, 2011 33.72 34.05 33.68 34.00 2,190,351 +0.27(+0.80%)
Feb 14, 2011 34.01 34.17 33.72 33.73 2,231,562 -0.23(-0.68%)
Feb 11, 2011 33.87 34.46 33.69 33.96 2,966,197 +0.00(+0.00%)
Feb 10, 2011 34.98 34.99 33.78 33.96 3,896,009 -1.22(-3.47%)
Feb 09, 2011 35.27 35.53 35.02 35.18 1,012,406 -0.08(-0.23%)
Feb 08, 2011 35.63 35.75 35.08 35.26 4,009,247 -0.45(-1.26%)
Feb 07, 2011 35.56 36.03 35.50 35.71 1,294,314 +0.07(+0.20%)
Feb 04, 2011 35.22 35.64 35.14 35.64 1,043,088 +0.37(+1.05%)
Feb 03, 2011 35.27 35.57 34.96 35.27 1,465,160 -0.12(-0.34%)
Feb 02, 2011 35.31 35.48 34.92 35.39 1,402,999 +0.04(+0.11%)
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.