Historical Stock Prices

DPS 
$71.66
*  
0.65
0.9%
Get DPS Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 72.21 72.84 71.32 71.66 2,703,364
12/18/2014 71.29 72.31 70.73 72.31 2,339,689
12/17/2014 69.83 70.79 69.71 70.51 2,071,245
12/16/2014 69.75 71.45 69.39 69.89 1,227,871
12/15/2014 70.58 70.89 69.78 69.91 1,364,461
12/12/2014 70.63 71.63 70.17 70.21 1,438,869
12/11/2014 70.88 71.68 70.71 71.03 1,283,188
12/10/2014 71.27 72.16 71.1 71.24 1,577,956
12/09/2014 71.24 71.84 70.5031 71.25 1,631,789
12/08/2014 72.04 72.44 71.54 71.76 1,482,588
12/05/2014 71.99 72.25 71.58 71.94 1,389,322
12/04/2014 72.46 72.7999 71.97 72.12 1,792,958
12/03/2014 73.48 73.68 72.29 72.4 2,775,599
12/02/2014 72.94 73.96 72.7 73.59 2,106,137
12/01/2014 72.84 73.66 72.46 73.03 1,529,376
11/28/2014 73.19 74.28 73.19 74 708,699
11/26/2014 73.07 73.41 72.64 72.89 1,329,285
11/25/2014 72.65 73.73 72.55 73.26 1,764,866
11/24/2014 72.25 72.805 72.04 72.69 1,673,488
11/21/2014 72.55 72.63 71.59 71.98 1,815,051
11/20/2014 70.87 72.12 70.87 71.76 1,494,284
11/19/2014 71.17 71.2 70.6899 71.18 2,333,062
11/18/2014 71.16 71.45 70.67 70.9 1,970,650
11/17/2014 70 70.77 69.83 70.75 1,258,317
11/14/2014 70.73 70.77 69.81 70.1 1,215,066
11/13/2014 70.83 71.5 70.19 70.71 1,407,964
11/12/2014 69.32 70.74 69.04 70.66 1,552,678
11/11/2014 70.48 70.56 69.62 69.74 1,254,733
11/10/2014 69.95 70.56 69.6 70.47 1,184,680
11/07/2014 69.93 70.35 69.4902 69.95 1,168,545
11/06/2014 69.25 70.03 69.13 69.94 1,792,167
11/05/2014 70.98 70.99 68.84 69 1,889,798
11/04/2014 69.64 70.54 69.63 70.35 1,617,477
11/03/2014 69.09 69.69 69.085 69.53 1,468,532
10/31/2014 69.68 69.88 68.96 69.25 1,884,305
10/30/2014 67.87 69.26 67.52 68.94 1,683,409
10/29/2014 67.92 68.14 67.29 67.72 1,237,137
10/28/2014 68.38 68.71 67.475 67.9 1,453,099
10/27/2014 66.35 67.96 66.25 67.92 1,832,140
10/24/2014 67.02 67.4899 66.43 66.8 1,587,468
10/23/2014 67.13 69.35 66.75 66.95 2,675,344
10/22/2014 65.37 65.63 64.45 65.43 2,433,728
10/21/2014 64.78 65.66 64.5 65.36 1,529,899
10/20/2014 63.1 64.95 62.96 64.88 1,790,073
10/17/2014 62.22 63.31 61.76 63.09 1,853,117
10/16/2014 61.3 62.14 60.65 61.85 2,229,483
10/15/2014 63.57 63.9 61.2589 62.14 2,382,671
10/14/2014 64.04 64.6 63.99 64.08 1,593,971
10/13/2014 64.27 64.62 63.69 63.79 1,095,021
10/10/2014 64.52 65.19 64.41 64.43 1,650,822
10/09/2014 65.32 65.77 64.1 64.26 1,879,657
10/08/2014 64.33 65.24 64.14 65.2 1,401,237
10/07/2014 64.44 64.98 64.17 64.17 1,634,509
10/06/2014 64.98 64.98 64.07 64.69 981,858
10/03/2014 64.18 64.9 63.6 64.74 1,841,985
10/02/2014 63.47 63.91 63.35 63.6 2,068,450
10/01/2014 64.23 64.5 63.56 63.57 1,650,555
09/30/2014 64.23 64.51 63.87 64.31 1,116,612
09/29/2014 63.7 64.12 63.515 64.09 1,295,254
09/26/2014 63.91 64.18 63.42 64.05 1,216,354
09/25/2014 64.62 64.62 63.75 63.95 1,055,066
09/24/2014 63.97 64.99 63.96 64.94 1,411,279
09/23/2014 65.07 65.165 63.79 63.8 1,907,618
09/22/2014 64.1 65.43 64.08 65.32 2,422,780
09/19/2014 63.51 64.5399 63.23 64.17 2,216,687
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?