Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delphi Technologies Plc (NY: DLPH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 16.69 17.11 16.57 17.09 4,956,700 +0.25(+1.48%)
Nov 29, 2018 17.03 17.40 16.60 16.84 1,424,918 -0.31(-1.81%)
Nov 28, 2018 16.84 17.17 16.43 17.15 910,326 +0.24(+1.42%)
Nov 27, 2018 17.64 17.68 16.75 16.91 1,646,441 -0.90(-5.05%)
Nov 26, 2018 17.56 17.86 17.37 17.81 1,063,483 +0.36(+2.06%)
Nov 23, 2018 17.46 17.70 17.38 17.45 391,400 -0.16(-0.91%)
Nov 21, 2018 17.61 17.61 17.61 0 +0.76(+4.51%)
Nov 20, 2018 16.70 17.06 16.56 16.85 1,169,320 -0.09(-0.53%)
Nov 19, 2018 17.24 17.32 16.62 16.94 1,069,593 +0.11(+0.65%)
Nov 16, 2018 17.36 17.41 16.57 16.83 1,548,700 -0.58(-3.33%)
Nov 15, 2018 16.98 17.55 16.13 17.41 1,244,354 +0.16(+0.93%)
Nov 14, 2018 17.25 17.88 16.91 17.25 2,996,726 +0.05(+0.29%)
Nov 13, 2018 17.43 18.14 17.16 17.20 2,645,907 -0.10(-0.58%)
Nov 12, 2018 18.12 18.23 17.20 17.30 2,054,995 -0.83(-4.58%)
Nov 09, 2018 19.86 20.05 18.12 18.13 3,072,300 -2.15(-10.60%)
Nov 08, 2018 20.09 21.08 20.04 20.28 1,433,249 +0.08(+0.40%)
Nov 07, 2018 19.52 21.00 18.67 20.20 4,923,422 -1.47(-6.78%)
Nov 06, 2018 21.82 22.13 21.52 21.67 2,080,277 -0.18(-0.82%)
Nov 05, 2018 21.76 22.18 21.25 21.85 2,137,532 +0.11(+0.51%)
Nov 02, 2018 22.49 22.56 21.54 21.74 1,661,894 -0.63(-2.79%)
Nov 01, 2018 21.51 22.60 21.25 22.37 1,075,684 +1.09(+5.13%)
Oct 31, 2018 21.58 21.80 20.65 21.27 1,686,532 +0.20(+0.94%)
Oct 30, 2018 22.13 22.60 20.32 21.08 2,367,184 -1.19(-5.35%)
Oct 29, 2018 22.84 23.66 22.07 22.27 1,993,116 +0.44(+2.00%)
Oct 26, 2018 20.63 21.96 20.42 21.83 2,283,014 +0.61(+2.85%)
Oct 25, 2018 20.45 21.33 20.44 21.22 1,947,409 +1.03(+5.11%)
Oct 24, 2018 21.70 21.86 20.08 20.19 2,499,423 -1.41(-6.52%)
Oct 23, 2018 21.44 22.16 20.86 21.60 4,595,193 +0.15(+0.69%)
Oct 22, 2018 21.52 22.18 21.36 21.45 2,636,058 +0.11(+0.51%)
Oct 19, 2018 21.01 21.76 20.73 21.34 3,408,849 -0.09(-0.42%)
Oct 18, 2018 22.33 22.34 21.42 21.43 1,503,361 -0.94(-4.21%)
Oct 17, 2018 23.18 23.51 22.01 22.38 1,805,137 -0.94(-4.04%)
Oct 16, 2018 23.11 23.66 22.80 23.32 1,960,439 +0.44(+1.91%)
Oct 15, 2018 22.87 23.81 22.67 22.88 1,295,412 -0.28(-1.20%)
Oct 12, 2018 23.65 23.73 22.82 23.16 1,708,859 -0.19(-0.81%)
Oct 11, 2018 23.11 24.41 22.84 23.35 1,834,899 -0.07(-0.30%)
Oct 10, 2018 23.53 23.80 23.23 23.42 2,600,349 -0.40(-1.67%)
Oct 09, 2018 26.42 26.68 23.79 23.81 3,014,564 -2.71(-10.21%)
Oct 08, 2018 25.57 26.73 25.53 26.52 2,781,357 +0.71(+2.77%)
Oct 05, 2018 28.84 28.84 25.68 25.81 4,443,275 -3.82(-12.89%)
Oct 04, 2018 30.24 30.72 29.30 29.63 1,268,794 -0.83(-2.74%)
Oct 03, 2018 30.99 31.19 30.23 30.46 709,625 -0.40(-1.29%)
Oct 02, 2018 30.82 31.36 30.71 30.86 794,010 -0.17(-0.54%)
Oct 01, 2018 30.56 31.06 30.26 31.03 1,301,707 -0.09(-0.29%)
Sep 28, 2018 31.51 31.74 31.11 31.12 1,220,268 -0.62(-1.94%)
Sep 27, 2018 32.44 32.44 31.71 31.73 554,534 -0.77(-2.38%)
Sep 26, 2018 32.75 33.40 32.34 32.51 863,259 -0.36(-1.09%)
Sep 25, 2018 33.62 33.75 32.80 32.86 960,064 -1.04(-3.07%)
Sep 24, 2018 34.92 34.92 33.64 33.90 1,206,931 -1.25(-3.56%)
Sep 21, 2018 35.72 36.45 35.07 35.16 2,313,954 -0.36(-1.01%)
Sep 20, 2018 35.11 35.81 34.89 35.51 1,227,043 +0.93(+2.70%)
Sep 19, 2018 33.69 34.73 33.66 34.58 759,669 +1.14(+3.41%)
Sep 18, 2018 33.74 33.90 32.82 33.44 897,885 -0.51(-1.49%)
Sep 17, 2018 34.71 35.06 33.75 33.94 780,338 -0.71(-2.06%)
Sep 14, 2018 33.59 34.82 33.47 34.66 1,202,933 +1.28(+3.83%)
Sep 13, 2018 33.55 33.97 33.30 33.38 1,507,933 +0.23(+0.69%)
Sep 12, 2018 33.59 34.10 33.02 33.15 920,555 -0.59(-1.74%)
Sep 11, 2018 34.46 34.60 33.39 33.74 1,341,076 -1.05(-3.02%)
Sep 10, 2018 33.79 34.86 33.72 34.79 726,052 +1.13(+3.36%)
Sep 07, 2018 34.19 34.20 33.00 33.66 1,067,180 -0.39(-1.14%)
Sep 06, 2018 34.16 34.30 33.81 34.04 832,505 -0.10(-0.29%)
Sep 05, 2018 33.95 34.58 33.67 34.14 1,517,364 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.