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, 2018 44.81 45.19 44.26 44.65 706,732 -0.01(-0.02%)
Jul 30, 2018 44.44 45.16 44.16 44.66 489,893 +0.30(+0.67%)
Jul 27, 2018 43.39 44.48 43.08 44.36 544,069 +1.18(+2.72%)
Jul 26, 2018 44.03 44.92 43.18 43.19 618,252 -1.00(-2.26%)
Jul 25, 2018 43.35 44.46 42.08 44.18 1,251,273 -0.03(-0.07%)
Jul 24, 2018 44.52 44.78 44.01 44.21 554,380 +0.24(+0.54%)
Jul 23, 2018 45.19 45.47 43.53 43.98 643,337 -0.33(-0.74%)
Jul 20, 2018 44.37 45.91 44.10 44.30 876,733 -0.29(-0.64%)
Jul 19, 2018 44.80 45.26 44.10 44.59 715,249 -0.63(-1.40%)
Jul 18, 2018 44.20 45.37 44.20 45.22 675,257 +0.83(+1.87%)
Jul 17, 2018 43.00 44.47 43.00 44.39 723,757 +1.19(+2.75%)
Jul 16, 2018 43.54 43.74 43.00 43.21 979,946 -0.43(-0.97%)
Jul 13, 2018 43.06 43.90 43.06 43.63 715,840 +0.52(+1.22%)
Jul 12, 2018 43.04 43.79 42.62 43.11 751,407 +0.29(+0.67%)
Jul 11, 2018 43.18 43.60 42.80 42.82 892,055 -1.34(-3.04%)
Jul 10, 2018 44.61 44.89 43.92 44.17 658,178 -0.44(-1.00%)
Jul 09, 2018 44.18 45.50 44.11 44.61 853,870 +2.14(+5.03%)
Jul 06, 2018 43.24 43.47 42.45 42.47 468,564 -0.72(-1.67%)
Jul 05, 2018 43.06 44.09 42.72 43.20 1,032,960 +0.41(+0.95%)
Jul 03, 2018 42.79 42.79 42.79 0 -1.05(-2.39%)
Jul 02, 2018 44.15 44.15 42.53 43.84 1,235,093 -1.10(-2.44%)
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%)
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.