Historical Stock Prices

DPS 
$61.56
*  
0.58
0.95%
Get DPS Alerts
*Delayed - data as of Jul. 25, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 60.98 61.67 60.8 61.56 1,702,614
07/24/2014 59.29 61.52 59.29 60.98 3,696,895
07/23/2014 58.96 59 58.35 58.44 1,701,235
07/22/2014 58.84 59 58.56 58.67 1,543,778
07/21/2014 59.22 59.25 58.52 58.86 989,164
07/18/2014 59.15 59.4625 58.94 59.45 962,703
07/17/2014 59.09 59.58 58.87 58.9 1,169,959
07/16/2014 59.45 59.59 59.04 59.34 1,748,795
07/15/2014 59.32 59.5 59.1475 59.38 2,810,561
07/14/2014 59.29 59.65 59.21 59.28 872,216
07/11/2014 58.98 59.15 58.735 59.03 1,316,601
07/10/2014 58.12 59.065 58.07 58.93 1,146,185
07/09/2014 58.63 58.865 58.5 58.55 1,338,390
07/08/2014 58.8 58.87 58.3 58.41 1,710,041
07/07/2014 59.01 59.27 58.8 58.84 1,531,678
07/03/2014 58.99 59.23 58.895 59.07 827,593
07/02/2014 58.97 59.23 58.8 58.98 1,071,603
07/01/2014 58.75 59.44 58.62 58.99 1,723,292
06/30/2014 58.42 58.91 58.16 58.58 1,318,818
06/27/2014 58.46 58.7 57.89 58.25 2,340,222
06/26/2014 58.47 58.92 58.33 58.6 1,260,692
06/25/2014 58.41 58.77 58.33 58.51 1,310,518
06/24/2014 58.52 58.77 58.45 58.56 2,128,475
06/23/2014 59.9 59.94 58.98 59.32 1,568,362
06/20/2014 59.92 60.5 59.86 60.03 1,924,560
06/19/2014 59.65 60.23 59.5 60.17 2,061,388
06/18/2014 58.29 60.27 58.25 60.22 2,185,767
06/17/2014 58.67 58.99 58 58.32 1,662,340
06/16/2014 57.74 58.91 57.66 58.7 1,445,998
06/13/2014 57.8 57.94 57.63 57.78 830,373
06/12/2014 57.93 58.05 57.44 57.85 1,403,326
06/11/2014 58.16 58.72 58.16 58.22 1,117,638
06/10/2014 58.15 58.58 57.94 58.42 1,473,191
06/09/2014 58.38 58.655 58.315 58.56 1,236,039
06/06/2014 58.47 58.65 58.21 58.52 1,031,263
06/05/2014 57.91 58.59 57.62 58.49 1,789,594
06/04/2014 56.93 58.08 56.87 58.06 2,201,886
06/03/2014 57.48 57.53 56.82 56.86 1,997,425
06/02/2014 57.76 57.83 57.25 57.56 1,531,850
05/30/2014 57.63 58.16 57.54 57.7 1,517,097
05/29/2014 57.18 57.88 57.14 57.85 824,259
05/28/2014 56.9 57.26 56.66 56.84 1,642,798
05/27/2014 56.94 57.07 56.675 56.79 1,373,564
05/23/2014 57.2 57.31 56.88 56.99 813,516
05/22/2014 57.23 57.29 56.915 57.2 898,096
05/21/2014 57.06 57.39 56.92 57.27 939,754
05/20/2014 57.2 57.62 56.85 57.1 1,044,638
05/19/2014 57.09 57.255 56.78 57.22 1,009,896
05/16/2014 56.75 57.25 56.69 57.21 978,121
05/15/2014 56.98 57.11 56.67 56.83 849,963
05/14/2014 57.18 57.411 56.98 57.24 1,114,023
05/13/2014 57.14 57.4 56.98 57.23 1,048,122
05/12/2014 57.03 57.34 56.84 57.15 901,083
05/09/2014 56.59 56.91 56.32 56.91 952,358
05/08/2014 56.61 56.97 56.41 56.56 1,069,450
05/07/2014 56.42 56.7 56 56.68 1,385,799
05/06/2014 55.72 56.28 55.57 56.15 1,576,498
05/05/2014 55.72 56.24 55.65 55.86 1,327,729
05/02/2014 55.48 56.1 55.4 55.97 1,358,966
05/01/2014 55.5 55.685 55.07 55.59 1,609,487
04/30/2014 55 55.47 54.82 55.42 1,400,646
04/29/2014 55.4 55.5 54.8 55.09 1,497,388
04/28/2014 54 55.59 53.86 55.4 2,784,596
04/25/2014 53.63 53.755 53.14 53.58 1,271,303
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?