DPS: Historical Prices for DR PEPPER SNAPPLE GP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	27.84	28.08	26.82	27.10	6,365,000	27.10
8-Dec-09	26.94	26.94	26.30	26.75	995,100	26.75
7-Dec-09	26.84	27.06	26.63	26.94	807,600	26.94
4-Dec-09	26.80	27.25	26.60	26.80	1,260,800	26.80
3-Dec-09	26.82	27.05	26.54	26.71	1,415,100	26.71
2-Dec-09	26.43	27.01	26.43	26.90	1,327,900	26.90
1-Dec-09	26.38	26.58	26.29	26.50	1,583,400	26.50
30-Nov-09	26.29	26.30	26.01	26.19	1,439,000	26.19
27-Nov-09	26.46	26.46	26.03	26.27	1,051,900	26.27
25-Nov-09	27.28	27.28	26.75	27.02	1,908,600	27.02
24-Nov-09	27.30	27.51	27.01	27.31	1,752,700	27.31
23-Nov-09	27.49	27.59	27.31	27.36	1,878,900	27.36
20-Nov-09	26.69	27.59	26.28	27.30	2,654,600	27.30
19-Nov-09	27.60	27.60	26.61	26.79	1,750,600	26.79
18-Nov-09	27.68	27.84	27.45	27.74	945,300	27.74
17-Nov-09	28.08	28.15	27.58	27.78	1,712,400	27.78
16-Nov-09	27.46	28.13	27.38	27.98	2,196,900	27.98
13-Nov-09	26.96	27.45	26.45	27.37	1,717,300	27.37
12-Nov-09	27.31	27.40	26.84	26.88	1,438,800	26.88
11-Nov-09	27.68	27.69	26.76	27.30	2,199,600	27.30
10-Nov-09	26.76	27.84	26.55	27.56	2,893,800	27.56
9-Nov-09	26.61	26.71	26.48	26.67	2,467,000	26.67
6-Nov-09	26.53	26.64	25.92	26.62	2,204,500	26.62
5-Nov-09	27.08	27.58	25.57	26.52	8,877,200	26.52
4-Nov-09	27.61	28.21	27.50	27.82	1,299,700	27.82
3-Nov-09	27.41	27.72	27.20	27.60	1,770,500	27.60
2-Nov-09	27.31	27.89	27.19	27.68	1,350,600	27.68
30-Oct-09	27.63	28.11	27.25	27.26	1,637,900	27.26
29-Oct-09	27.70	27.88	27.34	27.69	1,993,400	27.69
28-Oct-09	27.68	28.18	27.47	27.48	2,415,300	27.48
27-Oct-09	26.88	27.79	26.88	27.72	2,686,500	27.72
26-Oct-09	27.61	27.79	26.88	27.02	2,260,800	27.02
23-Oct-09	27.76	27.95	27.19	27.65	2,401,500	27.65
22-Oct-09	28.16	28.16	27.47	27.87	2,811,300	27.87
21-Oct-09	28.98	29.14	28.04	28.09	2,172,000	28.09
20-Oct-09	28.91	29.22	28.61	29.12	2,169,800	29.12
19-Oct-09	29.10	29.28	28.85	28.87	2,190,800	28.87
16-Oct-09	28.99	29.19	28.63	29.10	1,857,900	29.10
15-Oct-09	28.99	29.57	28.94	29.14	1,373,900	29.14
14-Oct-09	29.12	29.24	28.90	29.00	1,882,600	29.00
13-Oct-09	29.38	29.55	28.89	29.04	3,046,500	29.04
12-Oct-09	29.78	29.99	29.21	29.48	5,653,900	29.48
9-Oct-09	29.68	30.65	29.57	30.09	5,102,900	30.09
8-Oct-09	29.40	29.78	28.50	29.64	2,112,800	29.64
7-Oct-09	28.54	29.35	28.54	29.22	3,238,900	29.22
6-Oct-09	28.27	28.69	28.18	28.64	1,110,700	28.64
5-Oct-09	28.33	28.39	27.98	28.17	1,700,500	28.17
2-Oct-09	28.19	28.56	28.03	28.25	1,949,800	28.25
1-Oct-09	28.62	28.82	28.18	28.30	2,385,700	28.30
30-Sep-09	28.42	28.82	28.00	28.75	2,061,800	28.75
29-Sep-09	28.34	28.95	28.20	28.55	1,906,900	28.55
28-Sep-09	27.34	27.86	27.27	27.76	1,232,500	27.76
25-Sep-09	27.32	27.59	27.20	27.37	1,893,200	27.37
24-Sep-09	27.39	27.59	27.25	27.32	2,084,500	27.32
23-Sep-09	27.77	28.02	27.44	27.48	1,995,900	27.48
22-Sep-09	27.80	27.95	27.53	27.86	1,404,000	27.86
21-Sep-09	27.81	27.88	27.35	27.81	1,129,400	27.81
18-Sep-09	27.40	27.95	27.24	27.84	2,399,500	27.84
17-Sep-09	27.05	27.65	27.00	27.26	2,110,400	27.26
16-Sep-09	27.23	27.30	26.91	27.13	1,401,200	27.13
15-Sep-09	27.00	27.19	26.92	27.11	2,424,600	27.11
14-Sep-09	26.90	27.26	26.90	27.09	2,124,900	27.09
11-Sep-09	27.36	27.60	26.93	27.06	1,916,800	27.06
10-Sep-09	27.13	27.55	26.89	27.52	1,284,400	27.52
9-Sep-09	26.93	27.48	26.74	27.14	1,965,400	27.14
8-Sep-09	26.99	28.10	26.90	27.12	2,804,100	27.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions