Dr Pepper Snapple Group, Inc Historical Stock Prices

DPS 
$79.2
*  
0.08
0.1%
Get DPS Alerts
*Delayed - data as of Jan. 27, 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  78.45  79.51  78.15  79.20 1,497,219
01/27/2015 78.37 79.51 78.15 79.2 1,497,219
01/26/2015 78.51 79.17 78.08 79.12 1,265,137
01/23/2015 79.45 79.49 78.42 78.51 1,089,304
01/22/2015 79.14 79.41 78.26 79.34 3,006,847
01/21/2015 77.83 78.8 77.32 78.74 2,059,299
01/20/2015 77.12 77.825 76.27 77.8 1,445,173
01/16/2015 75.48 76.5 75.32 76.46 1,036,481
01/15/2015 76.09 76.09 75.03 75.51 1,570,152
01/14/2015 73.17 74.87 73.06 74.81 1,395,588
01/13/2015 73.93 74.87 73.36 73.79 1,311,408
01/12/2015 74.16 74.19 73.13 73.23 1,050,282
01/09/2015 74.23 74.26 73.396 73.85 1,159,860
01/08/2015 73.23 74.25 73.154 74.2 1,803,012
01/07/2015 71.92 72.75 71.76 72.52 1,163,558
01/06/2015 71.64 71.99 70.775 71.48 1,556,453
01/05/2015 70.99 71.7099 70.93 71.38 1,441,403
01/02/2015 71.95 72.34 70.97 71.6 1,048,426
12/31/2014 72.8 72.91 71.68 71.68 873,109
12/30/2014 72.63 73.14 72.5 72.7 813,012
12/29/2014 72.98 73.26 72.25 72.91 599,930
12/26/2014 73.4 73.48 73.08 73.11 461,478
12/24/2014 73.42 73.98 73.39 73.48 504,109
12/23/2014 73.12 73.6 73 73.45 940,885
12/22/2014 71.92 72.8 71.92 72.76 1,072,963
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
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?