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, 2020 15.48 15.55 14.90 14.99 3,043,000 -0.54(-3.48%)
Jul 30, 2020 15.88 15.95 15.52 15.53 1,180,404 -0.73(-4.49%)
Jul 29, 2020 16.13 16.29 15.99 16.26 895,530 +0.23(+1.43%)
Jul 28, 2020 16.13 16.39 15.99 16.03 1,124,344 -0.23(-1.41%)
Jul 27, 2020 16.02 16.31 15.87 16.26 664,245 +0.26(+1.63%)
Jul 24, 2020 16.00 16.15 15.87 16.00 868,600 -0.16(-0.99%)
Jul 23, 2020 16.01 16.33 15.87 16.16 1,801,317 +0.19(+1.19%)
Jul 22, 2020 15.71 16.15 15.71 15.97 2,820,988 +0.14(+0.88%)
Jul 21, 2020 16.10 16.12 15.76 15.83 4,262,956 +0.01(+0.06%)
Jul 20, 2020 15.65 15.92 15.59 15.82 3,668,608 +0.18(+1.15%)
Jul 17, 2020 15.56 15.76 15.26 15.64 7,913,200 +0.19(+1.23%)
Jul 16, 2020 15.18 15.60 15.09 15.45 1,681,352 +0.06(+0.39%)
Jul 15, 2020 15.18 15.50 14.71 15.39 1,973,358 +0.63(+4.27%)
Jul 14, 2020 14.27 14.76 14.17 14.76 812,620 +0.45(+3.14%)
Jul 13, 2020 14.59 14.68 14.18 14.31 2,236,452 -0.09(-0.62%)
Jul 10, 2020 13.87 14.42 13.86 14.40 840,000 +0.52(+3.75%)
Jul 09, 2020 14.10 14.24 13.54 13.88 952,430 -0.23(-1.63%)
Jul 08, 2020 13.97 14.23 13.88 14.11 1,237,649 +0.06(+0.43%)
Jul 07, 2020 14.08 14.29 14.02 14.05 1,505,806 -0.22(-1.54%)
Jul 06, 2020 14.70 14.72 14.03 14.27 1,240,918 +0.07(+0.49%)
Jul 02, 2020 14.28 14.62 14.01 14.20 1,357,800 +0.40(+2.90%)
Jul 01, 2020 14.18 14.38 13.70 13.80 1,574,355 -0.41(-2.89%)
Jun 30, 2020 14.01 14.36 13.93 14.21 1,928,831 +0.01(+0.07%)
Jun 29, 2020 13.57 14.20 13.41 14.20 1,315,094 +0.83(+6.21%)
Jun 26, 2020 13.47 13.48 13.20 13.37 1,234,800 -0.17(-1.26%)
Jun 25, 2020 13.35 13.57 13.08 13.54 1,432,524 +0.11(+0.82%)
Jun 24, 2020 14.11 14.23 13.36 13.43 1,538,781 -0.99(-6.87%)
Jun 23, 2020 14.28 14.47 13.92 14.42 2,904,465 +0.51(+3.67%)
Jun 22, 2020 13.95 14.03 13.65 13.91 1,395,954 +0.01(+0.07%)
Jun 19, 2020 13.69 14.06 13.53 13.90 4,392,400 +0.37(+2.73%)
Jun 18, 2020 13.28 13.69 13.19 13.53 2,647,836 +0.03(+0.22%)
Jun 17, 2020 13.47 13.79 13.34 13.50 2,973,722 +0.12(+0.90%)
Jun 16, 2020 14.17 14.21 13.31 13.38 5,901,514 -0.12(-0.89%)
Jun 15, 2020 12.95 13.53 12.64 13.50 2,114,245 +0.05(+0.37%)
Jun 12, 2020 13.89 13.95 13.11 13.45 3,159,100 +0.35(+2.67%)
Jun 11, 2020 13.62 13.89 13.02 13.10 2,746,715 -1.39(-9.59%)
Jun 10, 2020 14.92 14.95 14.37 14.49 2,721,323 -0.46(-3.08%)
Jun 09, 2020 14.93 15.17 14.59 14.95 3,011,026 -0.37(-2.42%)
Jun 08, 2020 15.45 15.65 15.17 15.32 1,572,848 +0.11(+0.72%)
Jun 05, 2020 14.95 15.42 14.76 15.21 5,594,800 +1.03(+7.26%)
Jun 04, 2020 13.98 14.19 13.59 14.18 1,471,084 +0.31(+2.24%)
Jun 03, 2020 14.00 14.35 13.83 13.87 1,587,136 +0.16(+1.17%)
Jun 02, 2020 13.57 13.72 13.30 13.71 2,440,849 +0.27(+2.01%)
Jun 01, 2020 12.90 13.70 12.74 13.44 2,638,902 +0.56(+4.35%)
May 29, 2020 12.64 12.93 12.43 12.88 3,290,900 +0.05(+0.39%)
May 28, 2020 12.97 13.24 12.70 12.83 2,970,082 -0.19(-1.46%)
May 27, 2020 12.81 13.06 12.62 13.02 4,928,943 +0.62(+5.00%)
May 26, 2020 12.20 12.64 12.20 12.40 3,028,700 +0.60(+5.08%)
May 22, 2020 11.98 11.99 11.51 11.80 5,522,300 -0.10(-0.84%)
May 21, 2020 11.81 12.07 11.66 11.90 2,873,551 +0.02(+0.17%)
May 20, 2020 11.85 12.03 11.77 11.88 3,459,764 +0.31(+2.68%)
May 19, 2020 11.75 12.11 11.54 11.57 3,548,530 -0.35(-2.94%)
May 18, 2020 11.62 12.16 11.62 11.92 2,115,191 +0.71(+6.33%)
May 15, 2020 11.01 11.25 10.92 11.21 4,711,700 +0.05(+0.45%)
May 14, 2020 10.05 11.21 10.03 11.16 6,275,453 +0.61(+5.78%)
May 13, 2020 11.40 11.40 10.37 10.55 3,435,593 -0.89(-7.78%)
May 12, 2020 11.93 12.09 11.44 11.44 2,700,796 -0.37(-3.13%)
May 11, 2020 11.79 12.02 11.60 11.81 9,825,621 -0.27(-2.24%)
May 08, 2020 11.73 12.14 11.64 12.08 5,128,400 +0.61(+5.32%)
May 07, 2020 11.75 12.14 11.36 11.47 6,090,536 +0.06(+0.53%)
May 06, 2020 10.75 11.48 10.57 11.41 16,758,086 +1.61(+16.43%)
May 05, 2020 9.960 10.44 9.790 9.800 3,047,711 +0.31(+3.27%)
May 04, 2020 9.210 9.550 9.000 9.490 1,169,221 -0.07(-0.73%)
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.