DPS - Dr Pepper Snapple Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201791.4291.5089.9490.3390.331,407,309
Oct 20, 201789.3889.4788.8189.0389.031,044,600
Oct 19, 201789.1389.4688.9789.3189.311,058,600
Oct 18, 201789.2989.6088.9689.1589.15774,700
Oct 17, 201789.4489.5988.9589.3789.37680,000
Oct 16, 201789.1789.6688.7889.6389.631,054,300
Oct 13, 201789.1589.7088.9689.2589.25936,700
Oct 12, 201788.7489.1188.3889.0689.06990,700
Oct 11, 201788.6389.1488.4688.8088.80907,100
Oct 10, 201788.2889.1388.1688.6188.611,073,400
Oct 09, 201788.2988.4487.7488.0688.061,083,900
Oct 06, 201787.7688.3487.6488.2688.26834,700
Oct 05, 201788.0988.5887.8887.9387.931,019,700
Oct 04, 201787.0387.7986.4287.6887.681,602,000
Oct 03, 201787.8187.8586.9987.1387.131,542,300
Oct 02, 201788.5188.5187.1487.6787.671,173,900
Sep 29, 201788.4389.2188.3788.4788.471,429,000
Sep 28, 201787.4788.5787.3688.3688.361,283,200
Sep 27, 201788.5488.5887.2887.6587.651,306,100
Sep 26, 201787.7088.9087.5788.7188.711,352,300
Sep 25, 201788.6588.7087.5587.9487.941,366,200
Sep 22, 201789.3289.7588.3188.7488.741,360,900
Sep 21, 201790.4791.0089.1989.5089.502,640,900
Sep 20, 201791.4591.7690.9591.6891.681,055,900
Sep 19, 201791.8792.0091.5991.8091.80969,200
Sep 18, 201791.6392.0091.3091.9791.97801,500
Sep 15, 201791.6691.8791.3791.5491.541,672,900
Sep 14, 201791.6792.0191.2291.5991.59817,400
Sep 13, 201791.6892.1891.5591.7391.731,083,400
Sep 13, 20170.58 Dividend
Sep 12, 201792.1392.6991.9592.2491.66695,900
Sep 11, 201791.7192.2391.5692.1191.53668,400
Sep 08, 201792.0592.0591.3991.5290.94978,600
Sep 07, 201792.0992.3691.8592.0991.51953,000
Sep 06, 201791.8392.2491.4192.0891.501,006,700
Sep 05, 201791.6091.8691.2291.8291.241,068,700
Sep 01, 201791.2491.7690.8991.7291.14772,600
Aug 31, 201790.7991.2890.6691.0590.481,064,000
Aug 30, 201790.3090.8089.8690.7990.22740,200
Aug 29, 201790.3090.9090.0490.4089.83868,600
Aug 28, 201790.5790.9190.3390.3489.771,198,400
Aug 25, 201790.5790.9790.3190.3489.77934,300
Aug 24, 201791.1491.2889.8589.9689.39967,500
Aug 23, 201791.5791.9491.1291.1390.56851,200
Aug 22, 201791.3892.0191.2991.9391.35794,600
Aug 21, 201791.1291.6690.8591.4090.83562,800
Aug 18, 201791.6591.6690.5591.0890.511,226,600
Aug 17, 201792.3392.8691.5891.7291.141,055,700
Aug 16, 201791.9592.6591.9592.4491.86595,600
Aug 15, 201791.4192.1491.1291.9791.39436,800
Aug 14, 201790.8391.4590.4491.2990.72651,800
Aug 11, 201789.9891.1489.9890.3889.81615,400
Aug 10, 201790.1990.7889.8190.3889.81866,300
Aug 09, 201790.3090.4289.4090.3289.751,068,900
Aug 08, 201790.9991.1990.1990.3189.74969,600
Aug 07, 201790.7291.2490.2591.0690.49564,600
Aug 04, 201791.0591.1489.8790.6690.091,257,600
Aug 03, 201791.0791.5890.7690.8690.29922,200
Aug 02, 201790.9191.4790.3690.9990.42955,100
Aug 01, 201791.3791.7791.0091.0590.48867,800
Jul 31, 201790.6791.3690.4091.1690.591,358,200
Jul 28, 201791.9192.0590.3790.8490.271,498,100
Jul 27, 201791.5393.7791.1592.0391.452,308,300
Jul 26, 201791.9092.4591.6492.1591.571,339,000
Jul 25, 201791.8592.0991.4391.8991.311,048,800
Jul 24, 201791.5592.1091.2791.5090.921,083,400
Jul 21, 201791.1991.5891.0991.3890.811,356,700
Jul 20, 201791.5291.6991.0891.2690.69991,400
Jul 19, 201790.9691.7490.8391.4090.831,252,500
Jul 18, 201790.2991.2489.8890.9790.401,243,400
Jul 17, 201790.2490.7190.0590.2889.71754,200
Jul 14, 201789.2590.6989.2590.3289.75937,400
Jul 13, 201789.5089.7689.0589.4588.89992,700
Jul 12, 201789.3189.6788.9089.2888.72884,600
Jul 11, 201789.4589.5988.6688.7388.171,165,400
Jul 10, 201789.2989.5688.8189.2188.65981,300
Jul 07, 201789.4489.6588.9589.2688.701,034,400
Jul 06, 201789.5689.8288.9589.0788.511,336,400
Jul 05, 201791.2891.2889.5589.7789.211,453,600
Jul 03, 201791.6091.8891.2391.5090.92405,400
Jun 30, 201791.2691.7091.1091.1190.54748,900
Jun 29, 201791.9892.0290.7090.9090.33853,500
Jun 28, 201792.0392.7991.8292.2291.641,197,100
Jun 27, 201792.6292.7091.3991.6391.05895,100
Jun 26, 201793.2693.7692.6892.9292.341,108,700
Jun 23, 201792.2593.2792.0192.9192.332,817,200
Jun 22, 201794.8494.9792.2692.3091.722,252,300
Jun 21, 201795.8196.1795.2195.7895.181,324,900
Jun 20, 201795.5196.7595.2096.0695.462,357,800
Jun 19, 201793.5395.7192.6995.5394.932,439,200
Jun 16, 201793.7093.7493.0993.2692.671,718,000
Jun 15, 201793.3493.8692.9393.7893.19895,000
Jun 14, 201793.4394.3293.0393.7493.151,561,600
Jun 13, 201792.5893.1491.9192.9192.331,059,900
Jun 12, 201791.1292.8091.1292.6692.081,279,500
Jun 12, 20170.58 Dividend
Jun 09, 201792.0492.3391.0091.4090.251,175,400
Jun 08, 201793.5093.5091.5792.1090.941,278,300
Jun 07, 201792.6293.8792.3993.5092.321,383,200
Jun 06, 201792.8392.8391.9492.2991.131,149,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...