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 (%)
Jul 31, 2019 18.78 19.11 17.97 18.74 1,486,254 +0.07(+0.37%)
Jul 30, 2019 18.35 18.67 17.70 18.67 660,227 +0.04(+0.21%)
Jul 29, 2019 18.85 19.27 18.52 18.63 1,823,151 -0.20(-1.06%)
Jul 26, 2019 18.79 19.21 18.46 18.83 552,500 -0.05(-0.26%)
Jul 25, 2019 19.39 19.40 18.45 18.88 1,554,621 -0.71(-3.62%)
Jul 24, 2019 18.56 19.62 18.56 19.59 1,158,928 +1.03(+5.55%)
Jul 23, 2019 17.96 18.98 17.78 18.56 1,067,786 +1.04(+5.94%)
Jul 22, 2019 17.90 18.33 17.45 17.52 464,935 -0.22(-1.24%)
Jul 19, 2019 17.43 18.13 17.43 17.74 964,200 +0.29(+1.66%)
Jul 18, 2019 17.39 17.59 17.05 17.45 771,884 -0.01(-0.06%)
Jul 17, 2019 17.63 17.63 17.21 17.46 1,071,408 -0.29(-1.63%)
Jul 16, 2019 17.02 18.10 16.84 17.75 1,464,300 +0.27(+1.54%)
Jul 15, 2019 17.16 17.51 16.66 17.48 649,497 +0.37(+2.16%)
Jul 12, 2019 16.79 17.57 16.68 17.11 1,010,000 +0.42(+2.52%)
Jul 11, 2019 17.22 17.22 16.60 16.69 955,684 -0.52(-3.02%)
Jul 10, 2019 17.18 17.48 16.62 17.21 1,739,365 +0.19(+1.12%)
Jul 09, 2019 17.50 17.58 16.79 17.02 1,460,718 -0.65(-3.68%)
Jul 08, 2019 18.29 18.58 17.56 17.67 1,144,250 -0.78(-4.23%)
Jul 05, 2019 18.75 18.80 18.01 18.45 874,200 -0.55(-2.89%)
Jul 03, 2019 18.74 19.00 18.58 19.00 578,100 +0.40(+2.15%)
Jul 02, 2019 19.47 19.49 18.48 18.60 919,165 -0.91(-4.66%)
Jul 01, 2019 20.51 20.84 19.16 19.51 733,676 -0.49(-2.45%)
Jun 28, 2019 19.75 20.50 19.67 20.00 1,141,700 +0.17(+0.86%)
Jun 27, 2019 19.18 19.88 19.18 19.83 1,195,216 +0.60(+3.12%)
Jun 26, 2019 18.53 19.32 18.53 19.23 1,130,903 +0.68(+3.67%)
Jun 25, 2019 18.01 18.63 17.62 18.55 1,404,960 +0.56(+3.11%)
Jun 24, 2019 18.28 18.40 17.41 17.99 1,048,671 -0.39(-2.12%)
Jun 21, 2019 18.55 18.89 18.27 18.38 1,161,900 -0.17(-0.92%)
Jun 20, 2019 18.78 19.12 18.43 18.55 805,563 +0.35(+1.92%)
Jun 19, 2019 18.67 18.88 18.16 18.20 1,290,275 -0.39(-2.10%)
Jun 18, 2019 18.19 19.05 18.19 18.59 1,175,597 +0.61(+3.39%)
Jun 17, 2019 17.70 18.33 17.60 17.98 654,840 +0.15(+0.84%)
Jun 14, 2019 18.01 18.34 17.57 17.83 1,254,300 -0.28(-1.55%)
Jun 13, 2019 17.85 18.32 17.16 18.11 1,779,231 +0.32(+1.80%)
Jun 12, 2019 18.36 18.48 17.67 17.79 1,373,862 -0.77(-4.15%)
Jun 11, 2019 18.64 18.77 18.22 18.56 1,200,080 +0.13(+0.71%)
Jun 10, 2019 17.75 18.88 17.75 18.43 1,247,993 +1.01(+5.80%)
Jun 07, 2019 17.06 17.60 17.04 17.42 1,200,800 +0.39(+2.29%)
Jun 06, 2019 17.03 17.18 16.42 17.03 1,508,614 -0.09(-0.53%)
Jun 05, 2019 16.90 17.12 16.45 17.12 1,743,443 +0.21(+1.24%)
Jun 04, 2019 16.04 17.17 15.83 16.91 2,949,056 +1.40(+9.03%)
Jun 03, 2019 15.35 15.73 15.10 15.51 1,996,729 +0.25(+1.64%)
May 31, 2019 14.84 16.22 14.79 15.26 2,310,600 -1.20(-7.29%)
May 30, 2019 16.66 17.22 16.44 16.46 732,064 -0.21(-1.26%)
May 29, 2019 17.05 17.05 16.35 16.67 998,807 -0.53(-3.08%)
May 28, 2019 17.07 17.33 16.76 17.20 1,457,437 +0.15(+0.88%)
May 24, 2019 17.39 17.40 16.75 17.05 1,604,300 -0.15(-0.87%)
May 23, 2019 17.54 17.56 16.60 17.20 1,822,440 -0.64(-3.59%)
May 22, 2019 18.75 18.83 17.50 17.84 1,665,815 -1.06(-5.61%)
May 21, 2019 18.85 19.23 18.70 18.90 908,596 +0.06(+0.32%)
May 20, 2019 19.05 19.38 18.73 18.84 771,206 -0.50(-2.59%)
May 17, 2019 19.34 19.84 19.26 19.34 891,400 -0.28(-1.43%)
May 16, 2019 20.31 20.45 19.43 19.62 1,358,191 -0.58(-2.87%)
May 15, 2019 20.47 20.77 19.63 20.20 1,207,057 -0.55(-2.65%)
May 14, 2019 20.73 21.07 20.52 20.75 534,681 +0.09(+0.44%)
May 13, 2019 21.03 21.16 20.48 20.66 1,694,090 -1.09(-5.01%)
May 10, 2019 21.52 21.84 20.92 21.75 873,600 +0.18(+0.83%)
May 09, 2019 20.76 21.58 20.02 21.57 1,106,931 +0.15(+0.70%)
May 08, 2019 21.54 21.93 21.41 21.42 702,715 -0.05(-0.23%)
May 07, 2019 21.53 21.60 20.91 21.47 1,339,009 -0.44(-2.01%)
May 06, 2019 21.64 22.07 21.03 21.91 1,232,745 -0.55(-2.45%)
May 03, 2019 21.66 22.58 21.29 22.46 1,427,600 +0.77(+3.55%)
May 02, 2019 22.86 23.55 21.50 21.69 3,337,388 +0.05(+0.23%)
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.