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 (%)
Feb 28, 2018 47.76 47.80 46.26 47.03 1,826,200 -0.67(-1.40%)
Feb 27, 2018 48.47 48.63 47.49 47.70 1,175,785 -0.86(-1.76%)
Feb 26, 2018 49.33 49.89 47.98 48.56 999,323 -0.89(-1.79%)
Feb 23, 2018 49.36 49.89 48.54 49.44 1,412,710 +0.05(+0.10%)
Feb 22, 2018 49.31 50.32 49.26 49.39 1,156,336 +0.11(+0.22%)
Feb 21, 2018 49.57 50.18 48.23 49.29 2,589,237 +1.05(+2.19%)
Feb 20, 2018 49.61 50.24 48.21 48.23 1,637,311 -1.87(-3.74%)
Feb 16, 2018 50.10 50.10 50.10 0 -1.07(-2.10%)
Feb 15, 2018 50.67 51.56 50.04 51.18 789,821 +0.67(+1.33%)
Feb 14, 2018 49.34 50.65 48.78 50.51 892,616 +0.54(+1.08%)
Feb 13, 2018 50.33 50.57 49.51 49.97 372,209 -0.81(-1.59%)
Feb 12, 2018 51.89 52.20 50.56 50.77 560,430 -0.61(-1.19%)
Feb 09, 2018 51.42 51.89 49.50 51.38 1,113,877 +0.24(+0.46%)
Feb 08, 2018 52.83 53.18 50.28 51.15 807,227 -2.11(-3.96%)
Feb 07, 2018 52.66 53.79 52.33 53.25 646,671 +0.57(+1.08%)
Feb 06, 2018 50.36 52.87 49.83 52.68 1,152,468 +1.22(+2.37%)
Feb 05, 2018 53.24 54.07 50.72 51.46 797,367 -2.02(-3.78%)
Feb 02, 2018 54.79 54.90 53.37 53.48 913,279 -1.31(-2.38%)
Feb 01, 2018 54.02 55.52 54.01 54.79 1,086,194 +0.56(+1.03%)
Jan 31, 2018 56.08 57.60 53.61 54.23 1,959,879 -1.34(-2.40%)
Jan 30, 2018 55.82 55.84 55.50 55.56 1,138,406 -1.04(-1.84%)
Jan 29, 2018 55.26 56.69 54.91 56.60 1,351,389 +1.59(+2.89%)
Jan 26, 2018 55.00 55.32 54.55 55.01 1,025,566 +0.54(+0.99%)
Jan 25, 2018 55.36 55.69 53.56 54.47 938,540 -0.72(-1.30%)
Jan 24, 2018 55.56 56.03 54.86 55.19 1,638,058 +0.18(+0.32%)
Jan 23, 2018 54.67 55.33 54.43 55.01 828,764 +0.25(+0.45%)
Jan 22, 2018 55.60 55.67 54.06 54.77 748,337 -0.76(-1.36%)
Jan 19, 2018 56.63 56.63 55.38 55.52 1,467,899 -0.70(-1.24%)
Jan 18, 2018 58.41 58.69 55.99 56.22 1,006,496 -1.93(-3.33%)
Jan 17, 2018 57.13 58.91 55.62 58.15 860,521 +1.48(+2.62%)
Jan 16, 2018 58.66 59.29 56.39 56.67 1,700,825 -1.71(-2.93%)
Jan 12, 2018 58.38 58.38 58.38 0 +1.58(+2.78%)
Jan 11, 2018 54.98 56.85 54.86 56.80 1,119,108 +1.95(+3.56%)
Jan 10, 2018 57.84 54.09 54.85 1,505,071 -1.91(-3.37%)
Jan 09, 2018 55.19 58.52 55.19 56.76 2,195,965 +1.92(+3.51%)
Jan 08, 2018 55.70 55.70 54.54 54.84 772,609 -0.62(-1.12%)
Jan 05, 2018 55.47 56.79 53.72 55.45 2,464,199 +0.07(+0.12%)
Jan 04, 2018 53.30 55.89 53.12 55.39 1,240,290 +2.40(+4.52%)
Jan 03, 2018 54.10 54.79 52.75 52.99 1,499,145 -1.02(-1.89%)
Jan 02, 2018 52.04 54.20 52.04 54.01 1,155,318 +2.49(+4.84%)
Dec 29, 2017 51.52 51.52 51.52 0 -0.44(-0.85%)
Dec 28, 2017 52.24 52.27 51.67 51.96 537,512 -0.08(-0.15%)
Dec 27, 2017 51.06 52.54 50.65 52.04 897,332 +0.87(+1.71%)
Dec 26, 2017 51.98 52.24 51.13 51.16 664,871 -0.82(-1.59%)
Dec 22, 2017 52.26 52.62 51.55 51.99 1,163,286 -0.53(-1.01%)
Dec 21, 2017 54.25 54.25 52.18 52.52 1,420,344 -1.10(-2.05%)
Dec 20, 2017 52.97 53.81 52.66 53.62 1,188,318 +0.68(+1.28%)
Dec 19, 2017 54.13 54.99 52.24 52.94 2,414,543 +0.80(+1.53%)
Dec 18, 2017 50.81 52.54 50.64 52.15 1,938,217 +2.12(+4.24%)
Dec 15, 2017 48.22 50.50 48.12 50.03 4,355,202 +1.91(+3.98%)
Dec 14, 2017 48.34 48.83 46.24 48.11 4,885,348 -0.54(-1.11%)
Dec 13, 2017 49.68 50.49 48.50 48.65 3,885,530 -1.11(-2.23%)
Dec 12, 2017 49.08 50.59 48.69 49.76 4,632,641 +0.41(+0.84%)
Dec 11, 2017 49.78 50.16 49.09 49.35 4,716,094 -0.73(-1.45%)
Dec 08, 2017 50.07 52.36 49.81 50.07 7,460,653 -1.88(-3.61%)
Dec 07, 2017 53.13 53.42 51.11 51.95 4,097,413 -1.20(-2.25%)
Dec 06, 2017 54.23 55.58 52.70 53.15 6,405,437 -2.33(-4.19%)
Dec 05, 2017 54.28 56.21 49.10 55.47 25,126,246 +5.58(+11.18%)
Dec 04, 2017 51.05 49.09 49.90 111,647 -1.15(-2.25%)
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.