Dr Pepper Snapple Group (DPS)

41.09 +0.33  +0.81%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Dr Pepper Snapple Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 40.71 41.27 40.62 41.09 1696392
May 24, 2012 41.14 41.31 40.57 40.76 2326501
May 23, 2012 40.75 41.15 40.59 41.12 1716429
May 22, 2012 40.70 41.22 40.50 40.91 2049578
May 21, 2012 40.36 40.61 40.22 40.57 1938437
May 18, 2012 40.94 40.94 40.13 40.25 2824335
May 17, 2012 41.15 41.20 40.82 40.83 2164994
May 16, 2012 40.48 41.34 40.24 41.09 2833968
May 15, 2012 40.73 40.75 40.33 40.43 2119949
May 14, 2012 40.67 40.84 40.35 40.81 1833912
May 11, 2012 41.00 41.31 40.91 40.95 1353718
May 10, 2012 41.06 41.35 40.76 41.18 1915366
May 9, 2012 40.33 41.20 40.28 40.95 2531807
May 8, 2012 39.73 40.77 39.65 40.59 3331439
May 7, 2012 39.96 40.23 39.59 39.82 2877918
May 4, 2012 40.10 40.39 39.92 39.92 1967295
May 3, 2012 41.17 41.40 40.01 40.11 4329708
May 2, 2012 40.50 42.05 40.33 41.32 3512472
May 1, 2012 40.46 40.68 40.21 40.52 1377602
April 30, 2012 39.64 41.03 39.64 40.58 4467066
April 27, 2012 39.86 39.94 39.43 39.71 1715136
April 26, 2012 39.78 39.98 39.47 39.71 2731135
April 25, 2012 39.49 39.66 38.25 39.31 5330951
April 24, 2012 40.00 40.59 39.98 40.32 2150540
April 23, 2012 40.25 40.26 39.89 39.96 2129495
April 20, 2012 40.56 40.70 40.51 40.59 1474743
April 19, 2012 40.44 40.70 40.38 40.50 1743280
April 18, 2012 40.00 40.44 39.90 40.39 1921476
April 17, 2012 39.63 40.21 39.45 40.08 1695028
April 16, 2012 39.26 39.54 39.07 39.36 1863237
April 13, 2012 39.08 39.76 39.08 39.26 3625127
April 12, 2012 39.40 39.41 38.76 39.14 1519711
April 11, 2012 39.54 39.63 39.33 39.47 1391022
April 10, 2012 39.77 39.79 39.28 39.28 2386856
April 9, 2012 40.29 40.29 39.55 39.77 1854796
April 5, 2012 40.15 40.55 39.85 40.54 2216836
April 4, 2012 40.35 40.43 40.17 40.30 1943215
April 3, 2012 40.64 40.64 40.24 40.46 2090989
April 2, 2012 40.23 40.62 40.13 40.62 2448828
March 30, 2012 39.89 40.26 39.76 40.21 3485729
March 29, 2012 38.59 39.75 38.52 39.75 2388185
March 28, 2012 38.62 38.81 38.44 38.69 1816519
March 27, 2012 38.73 38.88 38.55 38.57 1407530
March 26, 2012 38.94 39.37 38.67 38.76 1938274
March 23, 2012 39.02 39.05 38.55 38.77 1528016
March 22, 2012 38.33 38.96 38.20 38.95 1842641
March 21, 2012 38.39 38.65 38.35 38.60 1454844
March 20, 2012 38.43 38.77 38.32 38.38 1437731
March 19, 2012 38.43 38.77 38.32 38.66 1210698
March 16, 2012 38.48 38.58 38.10 38.55 2744045
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DPS News

$pep CnH that may go soon. Targets 100. $ko and $dps would likely follow. http://chart.ly/grrx4ei
about 9 hours ago by AaronJ
Dow Dividend Checkup: Coca-Cola
May 23, 1:54PM Fool
Buy, Sell, or Hold: Coca-Cola
May 23, 12:30PM Fool
Insider Trading Report: Coca-Cola
May 22, 4:40PM Fool
SODA Spurts 23% Higher
May 09, 10:10AM
Analyst Moves: DPS, ILMN
May 07, 4:46PM
HIGH $PUT VOLU $ABFS 10578% $AL 8191% $AES 4357% $RIGL 4173% $PMTC 3657% $HNT 3566% $DPS 3151% $VCLK 2429% $VRX 1816% $LQDT 1597%
about 25 days ago by livevol_pro
HIGH $CALL VOLU $DPS 1141% $HLF 906% $NUS 765% $PVA 657% $PRU 616% $MFC 468% $ROST 443% $SYY 441% $WFM 418% $WU 367%
about 25 days ago by livevol_pro
Real Work for Future M.B.A.s
May 02, 7:26PM The Wall Street Journal
$DPS Insider Sale: $2.4M of stock sold by Collins Rodger L. on May 1, 2012 http://stks.co/3dVj
about 26 days ago by MarketBrief
Consumer/Non-Cyclical Sector Wrap
Apr 25, 6:31PM Fox Business
Listen to $DPS Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3VLa
about 34 days ago by earningscast
$$ $SPY 3DayCharts: Good: $LTD $GPS $DPS $ORLY $CHRW Bad: $WHR $AVP $GNW $IBM $PCS $STUDY
about 40 days ago by stockspot
Wouldn't you like to be a Pepper too? Not today. $DPS not taking part in rally. Down 1%. $KO & PEP relatively flat. Soda pun not intended.
about 47 days ago by lamonicabuzz
$DPS http://stks.co/3FuB over 40.25 has $2 in it
about 52 days ago by harmongreg
$$ $SPY 3DayCharts: Good: $AIV $CL $DPS $AMT $VNO Bad: $LEN $PHM $MU $AMZN $SVU $STUDY
about 56 days ago by stockspot
$$ $SPY 3DayCharts: Good: $FTR $DPS $CBS $PLD $CBE Bad: $PAYX $AZO $GME $BBY $HRB $STUDY
about 59 days ago by stockspot
$DPS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/38IS
about 61 days ago by MarketBrief
Soda Sales Fizzle as Thirst for Energy Drinks Grows. $SODA $PEP $KO $MNST $DPS $MCD $SBUX http://stks.co/2yk3
about 69 days ago by abubnic
Stocks breaking 200 day MA $VELT, $GSL, $TRX, $DPS and 50 day MA $DPS, $BOX, $CEG, $XEL
about 77 days ago by Learner
I guess this is a pop day $KO $PEP $DPS all doing ok.. but they are slow
about 78 days ago by Ben270
add $DPS to the small list of things that are working today & the daily dont look to bad to me maybe @TheRepartee is stocking up for summer
about 78 days ago by Ben270
RT @GArgondizza Over the years, many companies have made money in beverages- you are correct $DPS is a good investment for this theory
about 78 days ago by joshing
@GArgondizza yes and when $KO $PEP or $DPS run them outta business it won't change the fact we drink more soda. look at $SBUX killing $GMCR
about 78 days ago by joshing
Analysis of $DPS is now live! #stocks http://stks.co/2ipQ
about 82 days ago by redstormstocks
It's a very good sign for $DPS that they were able to show 3% sales growth even though volumes decreased by 1%. Nothing beats pricing power.
about 103 days ago by bradloncar
Listen to $DPS Q4 2011 earnings call (EPS 0.82 vs est 0.74) - live at 11:00 AM, ondemand after - http://stks.co/2Q5S
about 104 days ago by earningscast
liked that $DPS near 40... got me out tho before the pop
about 104 days ago by jmaula
Earnings/news gapping higher: $HIG $ACAS $GIVN $TEVA $BCRX $BPAX $XEC $NICE $WCG $CMCSA $CNMD $PAG $DPS $K $DF
about 104 days ago by TheEquitiesRoom
$DPS strong today in bad tape with earnings tomorrow...
about 104 days ago by NYCubFan
Weak close/range break down short watchlist for tmrw: $BCO $BWP $DPS $CRR $WCN $OPEN $WCRX $TCK
about 110 days ago by TheEquitiesRoom

Recent Quotes

Symbol Price Chg Chg % Market Cap
DPS 41.09 +0.33 +0.81% 8.714B
DPM 42.04 -0.34 -0.80% 2.117B
DOX 29.17 -0.01 -0.03% 4.992B
DOW 31.30 -0.25 -0.79% 37.10B
EVOL 7.07 +0.13 +1.87% 78.48M
EVO 15.10 +0.09 +0.59%
EVN 13.80 +0.02 +0.15%
EVK 1.73 +0.00 +0.00% 25.53M
EVJ 14.32 +0.08 +0.54%
ESRX 52.63 +0.96 +1.86% 25.51B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close