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 (%)
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%)
Apr 02, 2018 46.87 47.88 46.53 47.43 654,564 +0.50(+1.07%)
Mar 29, 2018 46.93 46.93 46.93 0 +0.48(+1.04%)
Mar 28, 2018 46.52 46.74 45.69 46.45 710,506 -0.18(-0.38%)
Mar 27, 2018 47.44 47.47 46.35 46.63 356,077 -0.66(-1.40%)
Mar 26, 2018 46.70 47.52 46.37 47.29 490,518 +1.42(+3.09%)
Mar 23, 2018 46.87 47.10 45.77 45.87 850,748 -1.01(-2.16%)
Mar 22, 2018 45.85 47.70 45.31 46.88 1,413,655 -1.02(-2.14%)
Mar 21, 2018 47.29 48.26 47.29 47.91 808,521 +0.69(+1.46%)
Mar 20, 2018 47.29 47.80 46.33 47.22 657,101 -0.30(-0.62%)
Mar 19, 2018 47.47 47.57 46.78 47.51 805,251 -0.08(-0.17%)
Mar 16, 2018 46.73 47.92 46.31 47.59 1,151,843 +0.73(+1.56%)
Mar 15, 2018 47.04 47.44 46.59 46.86 690,071 -0.18(-0.38%)
Mar 14, 2018 48.35 48.36 46.98 47.04 846,447 -1.17(-2.43%)
Mar 13, 2018 48.05 48.69 47.97 48.21 765,236 +0.17(+0.35%)
Mar 12, 2018 48.17 48.34 47.74 48.04 551,686 -0.05(-0.10%)
Mar 09, 2018 46.99 48.19 46.55 48.09 584,598 +1.46(+3.13%)
Mar 08, 2018 47.06 47.37 46.44 46.64 723,726 -0.05(-0.11%)
Mar 07, 2018 46.94 46.17 46.69 1,123,404 -0.25(-0.52%)
Mar 06, 2018 46.74 47.40 46.06 46.93 1,156,298 +0.79(+1.71%)
Mar 05, 2018 45.54 46.34 45.45 46.14 1,009,374 +0.15(+0.32%)
Mar 02, 2018 45.93 46.12 44.97 46.00 1,432,798 -0.23(-0.49%)
Mar 01, 2018 46.86 48.22 45.43 46.22 1,145,028 -0.81(-1.72%)
Feb 28, 2018 47.76 47.80 46.26 47.03 1,826,200 -0.67(-1.40%)
Feb 27, 2018 48.47 48.63 47.49 47.70 1,175,785 -0.86(-1.76%)
Feb 26, 2018 49.33 49.89 47.98 48.56 999,323 -0.89(-1.79%)
Feb 23, 2018 49.36 49.89 48.54 49.44 1,412,710 +0.05(+0.10%)
Feb 22, 2018 49.31 50.32 49.26 49.39 1,156,336 +0.11(+0.22%)
Feb 21, 2018 49.57 50.18 48.23 49.29 2,589,237 +1.05(+2.19%)
Feb 20, 2018 49.61 50.24 48.21 48.23 1,637,311 -1.87(-3.74%)
Feb 16, 2018 50.10 50.10 50.10 0 -1.07(-2.10%)
Feb 15, 2018 50.67 51.56 50.04 51.18 789,821 +0.67(+1.33%)
Feb 14, 2018 49.34 50.65 48.78 50.51 892,616 +0.54(+1.08%)
Feb 13, 2018 50.33 50.57 49.51 49.97 372,209 -0.81(-1.59%)
Feb 12, 2018 51.89 52.20 50.56 50.77 560,430 -0.61(-1.19%)
Feb 09, 2018 51.42 51.89 49.50 51.38 1,113,877 +0.24(+0.46%)
Feb 08, 2018 52.83 53.18 50.28 51.15 807,227 -2.11(-3.96%)
Feb 07, 2018 52.66 53.79 52.33 53.25 646,671 +0.57(+1.08%)
Feb 06, 2018 50.36 52.87 49.83 52.68 1,152,468 +1.22(+2.37%)
Feb 05, 2018 53.24 54.07 50.72 51.46 797,367 -2.02(-3.78%)
Feb 02, 2018 54.79 54.90 53.37 53.48 913,279 -1.31(-2.38%)
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.