Historical Stock Prices

DPS 
$66.8
*  
0.15
0.22%
Get DPS Alerts
*Delayed - data as of Oct. 24, 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: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
09/18/2014 63.09 63.54 62.98 63.36 864,548
09/17/2014 63.57 63.72 63.02 63.13 1,076,534
09/16/2014 62.56 63.69 62.42 63.51 1,753,324
09/15/2014 62.06 62.69 61.76 62.52 1,092,778
09/12/2014 62.65 62.7 61.805 61.88 1,187,491
09/11/2014 62.21 62.84 62.16 62.8 1,118,861
09/10/2014 62.37 62.8 62.37 62.71 969,778
09/09/2014 62.38 62.48 61.9 62.25 1,402,670
09/08/2014 62.18 62.41 62.005 62.31 1,083,581
09/05/2014 62.54 62.65 62.06 62.23 1,209,667
09/04/2014 63.41 63.7 62.53 62.59 1,780,999
09/03/2014 63.12 63.48 63.1 63.47 1,320,356
09/02/2014 62.82 63.41 62.65 63.03 1,731,749
08/29/2014 62.62 63.01 62.44 62.92 1,572,008
08/28/2014 61.65 62.635 61.595 62.49 1,558,350
08/27/2014 61.08 61.82 60.93 61.82 1,374,204
08/26/2014 61.07 61.6 60.72 60.88 1,389,982
08/25/2014 60.79 61.0955 60.59 60.96 1,353,256
08/22/2014 61.28 61.34 60.43 60.48 1,670,996
08/21/2014 61.08 61.67 60.94 61.14 1,069,726
08/20/2014 61.2 61.2 60.79 60.92 868,064
08/19/2014 60.88 61.15 60.74 61.14 1,082,522
08/18/2014 60.86 61.09 60.51 60.83 2,107,429
08/15/2014 60.85 61.1 60.33 60.4 3,480,158
08/14/2014 60.56 60.8 60.334 60.52 1,703,185
08/13/2014 60.67 60.89 60.31 60.42 1,369,311
08/12/2014 60.59 60.75 60.35 60.4 1,471,477
08/11/2014 60.7 60.93 60.5 60.59 2,248,016
08/08/2014 60.09 60.52 59.65 60.4 1,263,492
08/07/2014 60.46 60.66 59.83 59.94 932,359
08/06/2014 59.02 60.2 59.02 60.18 1,476,118
08/05/2014 59.21 59.4 58.87 59.03 1,297,091
08/04/2014 58.91 59.1 58.58 59.06 1,394,124
08/01/2014 58.78 59.66 58.64 58.7 1,647,616
07/31/2014 59.44 59.44 58.65 58.76 1,554,094
07/30/2014 61.05 61.1399 59.5 59.69 1,955,980
07/29/2014 61.66 61.84 60.7 60.7 2,015,072
07/28/2014 61.7 61.92 61.3 61.76 1,488,790
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
04/24/2014 54.48 54.76 53.75 53.82 2,756,849
04/23/2014 54.8 55.34 53.83 54.48 4,122,697
04/22/2014 52.45 52.66 52.23 52.39 993,230
04/21/2014 52.44 52.83 52.4101 52.55 825,544
04/17/2014 52.48 52.8 52.25 52.54 1,124,344
04/16/2014 52.22 52.42 51.77 52.4 1,509,490
04/15/2014 51.24 51.71 51.18 51.68 2,264,012
04/14/2014 51.39 51.63 50.98 51.19 1,531,668
04/11/2014 52.08 52.28 51.17 51.19 3,138,288
04/10/2014 52.72 52.988 52.01 52.07 2,318,563
04/09/2014 51.62 52.62 51.49 52.58 3,047,489
04/08/2014 53.17 53.17 51.48 51.62 5,419,752
04/07/2014 53.73 54.06 53.67 53.68 1,580,682
04/04/2014 53.97 54.61 53.61 53.71 1,673,727
04/03/2014 53.86 54.26 53.48 53.77 1,860,771
04/02/2014 53.78 54.03 53.71 53.73 1,609,796
04/01/2014 54.39 54.55 53.6 53.76 2,865,778
03/31/2014 54.22 54.59 54.01 54.46 1,461,817
03/28/2014 53.78 54.15 53.655 53.95 1,296,284
03/27/2014 53.66 54.07 53.43 53.72 2,005,565
03/26/2014 52.97 53.72 52.96 53.39 2,120,814
03/25/2014 52.6 52.79 52.405 52.76 1,256,713
03/24/2014 52.85 53.05 52.36 52.4 2,096,435
03/21/2014 52.92 53.025 52.57 52.77 2,369,384
03/20/2014 52.17 52.54 51.93 52.54 1,396,474
03/19/2014 52.71 52.89 52.09 52.31 1,425,906
03/18/2014 52.66 52.89 52.49 52.77 1,327,907
03/17/2014 52.52 52.82 52.41 52.72 1,244,265
03/14/2014 51.79 52.7 51.79 52.38 1,861,941
03/13/2014 52.61 52.65 51.835 51.86 2,523,171
03/12/2014 52.73 53.1 52.68 52.99 1,432,294
03/11/2014 52.53 53.03 52.405 52.99 1,920,094
03/10/2014 52.35 52.59 52.32 52.48 1,789,686
03/07/2014 52.27 52.3 51.98 52.29 2,646,995
03/06/2014 52.15 52.29 51.93 52 2,449,863
03/05/2014 51.93 52.24 51.83 52.08 1,767,151
03/04/2014 52.07 52.07 51.63 51.95 2,484,278
03/03/2014 51.84 51.89 51.13 51.68 3,492,484
02/28/2014 51.77 52.51 51.74 52.11 2,855,372
02/27/2014 51.55 51.79 51.26 51.65 2,295,866
02/26/2014 52.66 52.66 51.45 51.59 3,016,350
02/25/2014 52.05 52.49 51.93 52.48 3,394,635
02/24/2014 51.89 52.18 51.74 51.75 2,407,444
02/21/2014 51.55 51.91 51.31 51.74 2,284,379
02/20/2014 51.15 51.66 50.94 51.47 2,128,212
02/19/2014 50.66 51.12 50.38 50.96 2,600,533
02/18/2014 50.3 50.64 49.91 50.62 2,856,513
02/14/2014 50.09 50.58 50.01 50.3 3,262,190
02/13/2014 49.95 50.24 49.845 50.07 3,236,258
02/12/2014 49.46 51.03 49.31 49.99 4,876,479
02/11/2014 48.59 48.99 48.5 48.9 2,629,531
02/10/2014 48.99 49.03 48.53 48.7 1,795,846
02/07/2014 48.24 48.98 48.125 48.89 1,724,511
02/06/2014 47.83 48.14 47.53 47.86 1,119,132
02/05/2014 47.13 47.74 47 47.57 1,203,525
02/04/2014 47.34 47.59 47.11 47.31 1,312,574
02/03/2014 47.88 47.88 46.88 47.22 2,565,333
01/31/2014 47.91 48.31 47.65 47.88 1,907,337
01/30/2014 48.07 48.43 48.01 48.29 1,312,187
01/29/2014 48.65 48.725 47.8 47.9 1,636,488
01/28/2014 49 49.08 48.6 48.98 1,355,132
01/27/2014 48.51 49.33 48.42 49.05 1,300,238
01/24/2014 48.92 49.17 48.47 48.47 1,047,042
01/23/2014 49.2 49.51 48.77 49.09 3,263,121
01/22/2014 49.67 49.86 49.26 49.44 1,692,979
01/21/2014 48.77 49.66 48.77 49.65 2,101,444
01/17/2014 48.48 48.56 48.13 48.49 1,179,611
01/16/2014 47.99 48.59 47.97 48.35 876,405
01/15/2014 48.2 48.23 47.69 48.07 755,887
01/14/2014 47.64 48.25 47.5 48.04 1,220,919
01/13/2014 48.24 48.29 47.35 47.43 1,207,089
01/10/2014 47.99 48.44 47.99 48.43 673,947
01/09/2014 47.76 48.1 47.66 47.97 929,569
01/08/2014 48.01 48.16 47.28 47.72 2,340,004
01/07/2014 47.83 48.36 47.705 48.1 1,261,671
01/06/2014 47.79 47.93 47.45 47.72 932,903
01/03/2014 47.89 48.05 47.355 47.6 992,912
01/02/2014 48.86 48.93 47.48 47.67 1,182,288
12/31/2013 48.88 48.99 48.48 48.72 595,917
12/30/2013 48.79 49.145 48.79 48.84 574,532
12/27/2013 48.77 48.91 48.54 48.8 380,381
12/26/2013 48.49 48.65 48.332 48.59 308,079
12/24/2013 48.17 48.6 48.17 48.5 285,892
12/23/2013 48.57 48.61 48.04 48.19 518,673
12/20/2013 47.89 48.45 47.89 48.42 1,509,114
12/19/2013 48.19 48.26 47.57 47.8 940,780
12/18/2013 47.37 48.22 47.16 48.22 1,291,991
12/17/2013 47.66 47.72 47.055 47.35 1,045,040
12/16/2013 47.64 47.95 47.64 47.75 1,460,592
12/13/2013 47.7 47.95 47.55 47.58 986,184
12/12/2013 47.93 48 47.17 47.3 1,656,677
12/11/2013 48.54 48.82 48.31 48.31 1,305,927
12/10/2013 48.6 48.72 48.2 48.39 879,238
12/09/2013 48.98 48.99 48.54 48.74 939,739
12/06/2013 48.52 49.02 48.52 49 705,835
12/05/2013 48.5 48.56 48.155 48.21 1,306,289
12/04/2013 47.95 48.67 47.79 48.63 813,641
12/03/2013 47.73 48.13 47.44 48.11 1,856,495
12/02/2013 48.47 48.47 47.315 47.74 1,420,709
11/29/2013 48.46 48.79 48.22 48.26 559,487
11/27/2013 48.23 48.57 48.08 48.47 492,936
11/26/2013 48.5 48.6 47.98 48.19 927,890
11/25/2013 49.1 49.11 48.42 48.49 1,063,416
11/22/2013 49.14 49.23 48.87 48.94 890,368
11/21/2013 48.58 49.22 48.55 49.17 787,352
11/20/2013 48.54 49.01 48.36 48.41 803,500
11/19/2013 48.52 48.73 48.41 48.45 1,127,376
11/18/2013 48.66 48.85 48.2 48.66 1,176,142
11/15/2013 48.74 48.87 48.22 48.56 891,097
11/14/2013 48.23 48.92 48.13 48.75 836,489
11/13/2013 47.78 48.195 47.47 48.14 805,994
11/12/2013 47.76 47.99 47.47 47.94 1,095,393
11/11/2013 47.83 47.985 47.69 47.91 915,751
11/08/2013 47.36 47.93 47 47.91 1,055,190
11/07/2013 47.86 47.94 47.3 47.33 964,297
11/06/2013 47.29 47.93 47.18 47.76 1,135,818
11/05/2013 47.08 47.458 46.98 47.28 870,771
11/04/2013 47.34 47.54 46.98 47.18 848,326
11/01/2013 47.45 47.55 47.15 47.43 979,236
10/31/2013 47.45 47.54 47.24 47.35 1,434,716
10/30/2013 47.67 47.67 47.3501 47.47 1,774,441
10/29/2013 47.68 47.867 47.44 47.71 1,869,621
10/28/2013 46.72 47.825 46.72 47.51 1,868,818
10/25/2013 46.46 47.14 46.46 46.67 1,722,520
10/24/2013 46.74 46.99 46.42 46.49 1,788,119
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?