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 (%)
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%)
May 01, 2019 22.24 22.62 21.51 21.64 1,296,427 -0.49(-2.21%)
Apr 30, 2019 22.30 22.32 21.38 22.13 1,342,954 -0.29(-1.29%)
Apr 29, 2019 22.71 22.92 22.35 22.42 916,715 -0.32(-1.41%)
Apr 26, 2019 22.87 23.24 22.26 22.74 976,000 +0.15(+0.66%)
Apr 25, 2019 24.32 24.32 22.07 22.59 1,625,238 -2.02(-8.21%)
Apr 24, 2019 24.71 24.96 24.30 24.61 870,886 -0.20(-0.81%)
Apr 23, 2019 25.58 25.73 24.66 24.81 1,162,551 -0.75(-2.93%)
Apr 22, 2019 26.03 26.12 25.40 25.56 1,036,115 -0.71(-2.70%)
Apr 18, 2019 25.98 26.82 25.84 26.27 1,756,700 +0.22(+0.84%)
Apr 17, 2019 26.10 26.40 25.80 26.05 1,278,938 +0.12(+0.46%)
Apr 16, 2019 25.24 26.12 24.81 25.93 1,326,840 +0.67(+2.65%)
Apr 15, 2019 25.29 25.61 24.87 25.26 1,509,350 -0.04(-0.16%)
Apr 12, 2019 25.20 26.29 25.00 25.30 3,496,300 +1.03(+4.24%)
Apr 11, 2019 23.95 24.71 23.86 24.27 1,479,338 +0.31(+1.29%)
Apr 10, 2019 22.89 24.16 22.89 23.96 1,472,309 +1.02(+4.45%)
Apr 09, 2019 23.20 23.40 22.84 22.94 549,352 -0.44(-1.88%)
Apr 08, 2019 23.09 23.60 22.99 23.38 696,403 +0.18(+0.78%)
Apr 05, 2019 22.90 23.50 22.33 23.20 1,172,900 +0.19(+0.83%)
Apr 04, 2019 22.18 23.17 22.08 23.01 1,686,158 +0.87(+3.93%)
Apr 03, 2019 21.17 22.70 21.17 22.14 2,146,924 +1.27(+6.09%)
Apr 02, 2019 20.84 21.06 20.31 20.87 1,953,179 +0.03(+0.14%)
Apr 01, 2019 19.69 21.43 19.66 20.84 1,488,443 +1.58(+8.20%)
Mar 29, 2019 19.55 19.55 19.14 19.26 598,800 -0.12(-0.62%)
Mar 28, 2019 19.23 19.68 19.04 19.38 539,068 +0.23(+1.20%)
Mar 27, 2019 19.31 19.62 18.64 19.15 501,074 -0.06(-0.31%)
Mar 26, 2019 18.93 19.57 18.86 19.21 667,166 +0.36(+1.91%)
Mar 25, 2019 18.77 19.40 18.39 18.85 1,018,941 +0.06(+0.32%)
Mar 22, 2019 19.40 19.47 18.70 18.79 917,400 -0.80(-4.08%)
Mar 21, 2019 19.19 19.91 19.15 19.59 583,358 +0.30(+1.56%)
Mar 20, 2019 19.78 19.85 19.00 19.29 901,800 -0.60(-3.02%)
Mar 19, 2019 19.78 20.29 19.70 19.89 1,400,107 +0.29(+1.48%)
Mar 18, 2019 19.02 19.62 18.90 19.60 1,176,517 +0.58(+3.05%)
Mar 15, 2019 18.45 19.27 18.29 19.02 4,283,700 +0.76(+4.16%)
Mar 14, 2019 19.36 19.36 18.17 18.26 2,247,095 -1.10(-5.68%)
Mar 13, 2019 20.06 20.29 19.35 19.36 997,585 -0.60(-3.01%)
Mar 12, 2019 20.27 20.45 19.83 19.96 876,821 -0.28(-1.38%)
Mar 11, 2019 20.34 20.54 20.11 20.24 1,042,637 -0.01(-0.05%)
Mar 08, 2019 20.83 21.09 20.19 20.25 962,200 -0.84(-3.98%)
Mar 07, 2019 21.65 21.77 20.60 21.09 1,113,375 -0.71(-3.26%)
Mar 06, 2019 22.42 22.69 21.62 21.80 1,192,842 -0.68(-3.02%)
Mar 05, 2019 22.59 22.66 22.18 22.48 1,141,715 -0.01(-0.04%)
Mar 04, 2019 22.13 22.94 22.03 22.49 1,186,575 +0.53(+2.41%)
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.