DPS Historical Prices | Dr Pepper Snapple Group, Inc Dr Stock

Dow

1.35% Nasdaq

1.12%

Dr Pepper Snapple Group, Inc. (DPS)

-NYSE

46.60 Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	47.15	47.30	46.86	47.10	845,900	47.10
Jun 14, 2013	46.90	47.41	46.74	46.93	1,037,800	46.93
Jun 13, 2013	46.78	46.92	46.14	46.81	1,238,600	46.81
Jun 13, 2013	0.38 Dividend
Jun 12, 2013	46.91	47.12	46.57	47.00	1,658,200	46.62
Jun 11, 2013	46.66	46.93	46.32	46.66	1,318,200	46.28
Jun 10, 2013	46.52	47.05	46.13	47.05	1,521,000	46.67
Jun 7, 2013	46.43	46.71	46.14	46.33	1,021,600	45.96
Jun 6, 2013	46.49	46.50	45.56	46.08	1,251,800	45.71
Jun 5, 2013	46.76	46.81	46.33	46.49	1,087,400	46.11
Jun 4, 2013	47.05	47.40	46.27	46.91	1,715,800	46.53
Jun 3, 2013	46.11	47.02	45.38	47.02	1,902,100	46.64
May 31, 2013	46.75	46.87	45.97	45.98	1,538,200	45.61
May 30, 2013	47.60	47.74	46.92	46.96	992,300	46.58
May 29, 2013	48.37	48.39	47.40	47.46	1,126,600	47.08
May 28, 2013	48.54	49.00	48.31	48.58	1,311,100	48.19
May 24, 2013	47.52	48.18	47.40	48.09	1,021,400	47.70
May 23, 2013	47.95	48.00	47.52	47.63	1,618,400	47.24
May 22, 2013	48.22	49.06	47.90	48.26	1,500,200	47.87
May 21, 2013	48.85	48.97	48.14	48.28	1,790,700	47.89
May 20, 2013	49.25	49.28	48.69	48.77	972,500	48.38
May 17, 2013	49.65	49.76	48.82	49.25	1,283,500	48.85
May 16, 2013	50.19	50.19	49.28	49.59	1,979,500	49.19
May 15, 2013	49.31	50.37	49.12	50.36	1,410,800	49.95
May 14, 2013	48.92	49.33	48.84	49.30	1,143,900	48.90
May 13, 2013	48.86	49.13	48.70	48.92	887,800	48.52
May 10, 2013	48.72	49.02	48.54	49.00	929,300	48.60
May 9, 2013	49.24	49.44	48.50	48.62	1,265,900	48.23
May 8, 2013	49.42	49.49	49.05	49.40	802,500	49.00
May 7, 2013	49.30	49.50	49.07	49.49	1,120,600	49.09
May 6, 2013	49.20	49.40	48.93	49.32	1,647,100	48.92
May 3, 2013	48.95	49.26	48.65	49.20	1,244,600	48.80
May 2, 2013	48.09	48.68	48.09	48.68	1,335,300	48.29
May 1, 2013	48.66	48.87	47.88	48.06	1,110,800	47.67
Apr 30, 2013	48.01	48.86	47.80	48.83	1,726,400	48.44
Apr 29, 2013	48.16	48.32	47.97	48.13	875,000	47.74
Apr 26, 2013	48.10	48.19	47.84	48.08	1,282,100	47.69
Apr 25, 2013	48.28	48.44	47.88	48.12	1,959,000	47.73
Apr 24, 2013	48.71	50.29	48.06	48.19	3,140,100	47.80
Apr 23, 2013	47.53	48.12	47.40	47.78	1,852,400	47.39
Apr 22, 2013	48.02	48.12	47.69	47.88	1,509,500	47.49
Apr 19, 2013	47.30	48.26	47.30	48.07	1,679,800	47.68
Apr 18, 2013	47.03	47.54	47.03	47.11	1,696,800	46.73
Apr 17, 2013	47.39	47.49	46.76	46.93	1,467,000	46.55
Apr 16, 2013	47.18	47.64	46.97	47.52	1,549,700	47.14
Apr 15, 2013	47.39	47.66	46.73	46.73	1,222,000	46.35
Apr 12, 2013	47.14	47.77	47.14	47.64	1,317,400	47.25
Apr 11, 2013	47.08	47.74	47.04	47.61	1,851,200	47.23
Apr 10, 2013	46.51	47.52	46.40	46.98	1,777,600	46.60
Apr 9, 2013	46.75	46.82	46.22	46.35	947,000	45.98
Apr 8, 2013	46.10	46.73	45.89	46.68	999,700	46.30
Apr 5, 2013	46.13	46.22	45.74	46.12	1,003,800	45.75
Apr 4, 2013	46.37	46.61	46.06	46.50	995,400	46.12
Apr 3, 2013	46.80	46.83	45.94	46.29	1,417,800	45.92
Apr 2, 2013	46.81	46.84	46.51	46.64	1,281,900	46.26
Apr 1, 2013	46.90	47.00	46.59	46.67	902,700	46.29
Mar 28, 2013	46.77	47.03	46.60	46.95	1,128,300	46.57
Mar 27, 2013	46.46	46.67	46.24	46.67	966,400	46.29
Mar 26, 2013	46.50	46.95	46.44	46.70	920,600	46.32
Mar 25, 2013	46.46	46.60	46.05	46.36	1,147,100	45.99
Mar 22, 2013	45.90	46.45	45.82	46.42	1,455,400	46.04
Mar 21, 2013	45.74	46.00	45.56	45.60	1,104,600	45.23
Mar 20, 2013	45.04	45.91	44.83	45.78	3,084,400	45.41
Mar 19, 2013	44.47	45.10	44.42	44.98	1,640,100	44.62
Mar 18, 2013	43.89	44.43	43.81	44.35	1,307,400	43.99
Mar 15, 2013	43.58	44.13	43.53	44.07	2,138,700	43.71
Mar 14, 2013	43.81	43.91	43.56	43.78	1,011,500	43.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DPS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dr Pepper Snapple Group, Inc. (DPS)