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 (%)
Jun 29, 2018 45.46 45.47 44.72 44.94 924,911 -0.26(-0.57%)
Jun 28, 2018 44.83 45.30 43.45 45.19 869,724 +0.04(+0.09%)
Jun 27, 2018 45.88 46.57 45.09 45.15 742,580 -0.80(-1.74%)
Jun 26, 2018 46.14 46.61 45.28 45.95 1,300,103 -0.17(-0.36%)
Jun 25, 2018 47.95 47.95 45.87 46.12 851,370 -1.99(-4.13%)
Jun 22, 2018 49.32 49.59 47.17 48.11 5,908,898 -0.76(-1.56%)
Jun 21, 2018 49.62 49.66 48.45 48.87 1,150,252 -1.09(-2.18%)
Jun 20, 2018 49.89 50.72 49.44 49.96 686,861 +0.35(+0.70%)
Jun 19, 2018 50.17 50.30 48.99 49.61 809,251 -1.06(-2.09%)
Jun 18, 2018 49.64 50.71 49.53 50.67 561,564 +0.63(+1.26%)
Jun 15, 2018 51.16 49.59 50.04 863,627 -1.13(-2.20%)
Jun 14, 2018 52.35 52.51 51.11 51.16 438,090 -1.05(-2.01%)
Jun 13, 2018 52.94 52.98 51.60 52.21 766,659 -0.50(-0.96%)
Jun 12, 2018 52.79 53.00 52.23 52.72 597,828 -0.37(-0.69%)
Jun 11, 2018 52.56 53.16 52.26 53.08 762,880 +0.59(+1.13%)
Jun 08, 2018 52.19 52.56 51.53 52.49 492,186 +0.24(+0.45%)
Jun 07, 2018 51.18 52.37 50.79 52.25 849,078 +1.23(+2.40%)
Jun 06, 2018 51.03 462,544 -0.32(-0.62%)
Jun 05, 2018 51.49 51.64 50.87 51.34 372,632 -0.22(-0.42%)
Jun 04, 2018 50.71 51.64 50.09 51.56 759,309 +1.25(+2.48%)
Jun 01, 2018 49.98 50.57 49.72 50.31 555,620 +0.79(+1.60%)
May 31, 2018 50.02 50.09 49.16 49.52 524,962 -0.49(-0.99%)
May 30, 2018 49.71 50.66 49.71 50.02 555,975 +0.44(+0.88%)
May 29, 2018 50.04 50.58 48.62 49.58 767,388 -1.01(-1.99%)
May 25, 2018 50.59 50.59 50.59 0 -1.01(-1.95%)
May 24, 2018 52.20 52.39 51.45 51.60 843,149 -0.72(-1.38%)
May 23, 2018 52.36 52.57 51.90 52.32 747,971 -0.18(-0.34%)
May 22, 2018 51.90 52.95 51.83 52.50 637,983 +0.52(+1.01%)
May 21, 2018 52.32 52.66 51.73 51.97 713,188 +0.00(+0.00%)
May 18, 2018 51.70 52.79 51.58 51.97 715,728 +0.20(+0.38%)
May 17, 2018 51.05 52.59 51.05 51.78 1,094,505 +0.73(+1.43%)
May 16, 2018 50.48 51.26 49.71 51.05 567,401 +1.02(+2.04%)
May 15, 2018 49.14 50.19 48.98 50.03 478,614 +0.44(+0.90%)
May 14, 2018 49.68 50.37 49.39 49.58 417,309 +0.19(+0.38%)
May 11, 2018 49.53 49.57 48.85 49.39 493,993 -0.22(-0.44%)
May 10, 2018 49.12 50.08 47.99 49.61 1,023,054 +0.70(+1.43%)
May 09, 2018 48.44 49.42 46.16 48.91 1,600,079 +1.99(+4.23%)
May 08, 2018 46.65 47.05 46.05 46.92 858,478 +0.53(+1.15%)
May 07, 2018 46.59 46.74 45.73 46.39 529,844 -0.14(-0.30%)
May 04, 2018 45.90 47.18 45.32 46.53 681,341 +0.29(+0.62%)
May 03, 2018 46.41 47.35 45.75 46.24 560,448 -0.36(-0.78%)
May 02, 2018 47.32 47.32 46.32 46.61 656,439 -0.42(-0.90%)
May 01, 2018 47.77 47.97 46.56 47.03 701,608 -0.65(-1.36%)
Apr 30, 2018 48.39 48.59 47.64 47.68 606,101 -0.65(-1.34%)
Apr 27, 2018 48.19 49.07 48.11 48.33 527,366 +0.09(+0.18%)
Apr 26, 2018 48.09 48.54 47.37 48.24 605,518 +0.05(+0.10%)
Apr 25, 2018 48.21 48.33 47.53 48.19 522,892 -0.31(-0.63%)
Apr 24, 2018 49.14 49.14 47.87 48.50 476,843 -0.36(-0.75%)
Apr 23, 2018 48.38 49.11 48.13 48.86 483,501 +0.48(+1.00%)
Apr 20, 2018 48.57 49.05 48.23 48.38 309,197 -0.43(-0.89%)
Apr 19, 2018 49.33 49.33 48.27 48.81 267,798 -0.63(-1.27%)
Apr 18, 2018 49.57 49.72 49.10 49.44 549,018 +0.21(+0.42%)
Apr 17, 2018 49.43 49.72 49.05 49.24 435,901 +0.15(+0.30%)
Apr 16, 2018 48.98 49.44 48.62 49.09 620,811 +0.82(+1.69%)
Apr 13, 2018 49.07 49.43 48.14 48.27 739,672 -0.65(-1.33%)
Apr 12, 2018 48.46 49.25 48.33 48.92 595,961 +0.80(+1.66%)
Apr 11, 2018 48.76 48.93 48.07 48.12 491,746 -0.70(-1.43%)
Apr 10, 2018 48.98 49.18 48.39 48.82 364,549 +0.81(+1.68%)
Apr 09, 2018 48.51 48.63 47.70 48.01 387,193 -0.30(-0.61%)
Apr 06, 2018 48.92 49.14 47.78 48.31 526,081 -1.04(-2.12%)
Apr 05, 2018 49.25 50.16 49.00 49.35 551,334 +0.16(+0.32%)
Apr 04, 2018 47.48 49.44 47.21 49.20 508,464 +0.40(+0.83%)
Apr 03, 2018 47.85 48.86 47.75 48.79 674,632 +1.36(+2.87%)
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.