Dr Pepper Snapple Group, Inc Historical Stock Prices

DPS 
$79.5
*  
0.52
0.66%
Get DPS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading DPS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  79.11  79.66  78.70  79.50 1,306,213
07/29/2015 79.09 79.66 78.7 79.5 1,309,415
07/28/2015 77.91 79.08 77.81 78.98 1,087,656
07/27/2015 77.57 78.01 77.03 77.64 1,381,904
07/24/2015 77.46 78.35 77.3034 77.92 895,766
07/23/2015 78.93 79.37 76.43 77.26 1,261,290
07/22/2015 78.48 79.47 78.47 78.72 1,024,552
07/21/2015 79.29 79.67 78.54 78.78 659,494
07/20/2015 78.96 79.27 78.61 79.15 625,533
07/17/2015 78.59 78.75 78.21 78.67 464,659
07/16/2015 78.83 78.99 78.57 78.76 726,139
07/15/2015 78.35 78.93 78.11 78.32 729,283
07/14/2015 78.47 78.94 78.08 78.57 972,072
07/13/2015 77.72 78.355 77.44 78.31 751,679
07/10/2015 76.88 77.7 76.69 77.18 895,947
07/09/2015 77.07 77.78 76.22 76.34 1,004,674
07/08/2015 77.06 77.16 76.13 76.13 1,096,102
07/07/2015 75.24 77.53 75.1701 77.34 1,781,115
07/06/2015 73.78 75.45 73.57 75.15 1,444,609
07/02/2015 74.53 74.85 73.76 74.18 925,580
07/01/2015 73.31 74.57 73.16 74.57 1,631,864
06/30/2015 73.84 73.935 72.71 72.9 1,216,140
06/29/2015 74.28 74.42 73.29 73.33 687,369
06/26/2015 74.74 75.16 74.5601 74.87 782,386
06/25/2015 74.52 75.03 74.46 74.69 1,243,350
06/24/2015 74.33 75.36 74.33 74.42 982,069
06/23/2015 74.58 74.82 74.24 74.25 566,947
06/22/2015 74.89 75.33 74.65 74.68 465,734
06/19/2015 74.77 74.99 74.465 74.6 1,283,360
06/18/2015 74.25 75.06 74.15 74.77 718,008
06/17/2015 73.49 74.245 73.2603 74.09 840,977
06/16/2015 72.83 73.6 72.76 73.54 719,779
06/15/2015 73.34 73.637 72.58 72.75 1,264,906
06/12/2015 73.92 74.14 73.5 73.54 673,877
06/11/2015 73.69 74.36 73.69 74.17 1,064,619
06/10/2015 73.62 74.31 73.4 74.04 1,089,550
06/09/2015 73.46 73.645 72.78 73.27 1,290,288
06/08/2015 73.81 73.99 73.43 73.46 698,416
06/05/2015 75.14 75.25 73.3 73.86 1,579,105
06/04/2015 75.81 76.09 75.145 75.26 1,082,922
06/03/2015 76.42 76.48 75.69 76.14 1,149,268
06/02/2015 76.46 76.5 75.68 76 622,571
06/01/2015 76.73 77.07 76.17 76.46 690,253
05/29/2015 76.86 77.09 76.25 76.64 810,648
05/28/2015 77.14 77.51 76.64 76.99 900,897
05/27/2015 76.66 77.46 76.48 77.37 824,762
05/26/2015 76.98 77.2 76.34 76.44 1,069,830
05/22/2015 77.61 77.79 76.95 77.06 977,919
05/21/2015 77.46 77.84 77.07 77.69 844,235
05/20/2015 77.59 77.91 77.4 77.4 1,075,419
05/19/2015 77.34 77.94 77.13 77.48 1,576,874
05/18/2015 77.32 77.75 77.31 77.35 856,725
05/15/2015 77.63 78.47 77.17 77.41 1,670,880
05/14/2015 77.35 77.91 77.18 77.66 993,916
05/13/2015 75.93 77.08 75.93 77.01 1,976,368
05/12/2015 75.96 75.98 75.3 75.76 802,047
05/11/2015 76.25 77.33 76.24 76.37 830,200
05/08/2015 76.37 76.9 76.16 76.51 818,422
05/07/2015 75.8 76.26 75.6 75.75 1,195,487
05/06/2015 75.85 76.24 75.3 75.52 1,063,878
05/05/2015 75.86 76.34 75.24 75.55 790,551
05/04/2015 75.81 76.29 75.69 76.17 781,365
05/01/2015 74.83 75.99 74.72 75.97 1,469,112
04/30/2015 75.18 75.56 74.23 74.58 1,467,659
04/29/2015 76.22 76.27 74.77 75.3 1,893,075
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?