Dr Pepper Snapple Group Inc (DPS) Historical Stock Data
Historical Data
In the past 30 trading days, DPS is down -0.49% a day on average. There have been 19 days where Dr Pepper Snapple Group Inc closed green and 11 days where DPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-05-04 | 0.13 | 0.13 | ↓$0.01 (-3.85%) | 0.12 | 0.14 | 59.35M |
| 2021-05-03 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.13 | 9.92M |
| 2021-04-30 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.14 | 9.91M |
| 2021-04-28 | 0.14 | 0.13 | ↓$0.01 (-3.70%) | 0.13 | 0.14 | 7.12M |
| 2021-04-27 | 0.14 | 0.14 | ↓$0.01 (-3.57%) | 0.13 | 0.14 | 14.32M |
| 2021-04-26 | 0.15 | 0.14 | ↓$0.01 (-6.90%) | 0.14 | 0.15 | 23.78M |
| 2021-04-23 | 0.13 | 0.15 | ↑$0.02 (11.54%) | 0.13 | 0.15 | 75.18M |
| 2021-04-22 | 0.14 | 0.13 | ↓$0.01 (-3.70%) | 0.13 | 0.14 | 11.23M |
| 2021-04-21 | 0.13 | 0.14 | ↑$0.01 (3.85%) | 0.13 | 0.14 | 10.25M |
| 2021-04-20 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.14 | 5.68M |
| 2021-04-19 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.14 | 4.27M |
| 2021-04-16 | 0.14 | 0.14 | ↑$0.00 (0.00%) | 0.13 | 0.14 | 7.19M |
| 2021-04-15 | 0.13 | 0.14 | ↑$0.01 (8.00%) | 0.13 | 0.14 | 13.45M |
| 2021-04-14 | 0.13 | 0.13 | ↓$0.01 (-3.85%) | 0.13 | 0.13 | 2.60M |
| 2021-04-13 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.13 | 3.48M |
| 2021-04-12 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.14 | 1.70M |
| 2021-04-09 | 0.13 | 0.14 | ↑$0.01 (3.85%) | 0.13 | 0.14 | 3.51M |
| 2021-04-08 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.14 | 9.20M |
| 2021-04-07 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.14 | 1.35M |
| 2021-04-06 | 0.14 | 0.14 | ↑$0.00 (0.00%) | 0.13 | 0.14 | 4.16M |
| 2021-04-05 | 0.14 | 0.14 | ↓$0.01 (-3.57%) | 0.13 | 0.14 | 3.52M |
| 2021-04-02 | 0.14 | 0.14 | ↑$0.00 (0.00%) | 0.14 | 0.14 | 5.19M |
| 2021-04-01 | 0.13 | 0.14 | ↑$0.01 (7.69%) | 0.13 | 0.14 | 33.29M |
| 2021-03-31 | 0.13 | 0.13 | ↓$0.01 (-3.85%) | 0.13 | 0.14 | 8.15M |
| 2021-03-30 | 0.14 | 0.14 | ↑$0.00 (0.00%) | 0.13 | 0.14 | 9.01M |
| 2021-03-29 | 0.14 | 0.13 | ↓$0.01 (-7.14%) | 0.13 | 0.14 | 15.23M |
| 2021-03-26 | 0.14 | 0.14 | ↑$0.00 (0.00%) | 0.13 | 0.15 | 55.66M |
| 2021-03-25 | 0.16 | 0.14 | ↓$0.02 (-12.90%) | 0.14 | 0.16 | 49.73M |
| 2021-03-24 | 0.15 | 0.16 | ↑$0.01 (6.90%) | 0.15 | 0.16 | 122.58M |
| 2021-03-23 | 0.15 | 0.14 | ↓$0.00 (-3.45%) | 0.14 | 0.15 | 12.20M |
Create an account or log in to view more rows.
$DPS hot damn <3
$DPS this sell-off is meh.
$DPS how long until we take off?
$DPS more calls coming in
$DPS almost time for the running
$DPS God dammit
$DPS overvalued
$DPS never selling
$DPS wow. The volume is so low today. Unreal
$DPS is being added