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 (%)
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%)
Mar 01, 2019 22.00 22.50 21.81 21.96 995,200 +0.15(+0.69%)
Feb 28, 2019 21.91 21.91 21.25 21.81 852,702 -0.04(-0.18%)
Feb 27, 2019 22.13 22.47 21.78 21.85 836,256 -0.44(-1.97%)
Feb 26, 2019 22.54 22.63 21.75 22.29 1,299,208 -0.29(-1.28%)
Feb 25, 2019 23.05 23.47 22.52 22.58 1,354,779 -0.42(-1.83%)
Feb 22, 2019 22.66 24.05 22.46 23.00 3,126,300 +1.26(+5.80%)
Feb 21, 2019 19.24 21.98 18.76 21.74 4,810,025 +3.49(+19.12%)
Feb 20, 2019 18.90 18.91 18.13 18.25 1,675,215 -0.54(-2.87%)
Feb 19, 2019 18.68 18.93 18.44 18.79 1,737,628 +0.09(+0.48%)
Feb 15, 2019 17.95 18.81 17.78 18.70 1,341,300 +1.02(+5.77%)
Feb 14, 2019 17.48 17.92 17.27 17.68 1,373,120 +0.07(+0.40%)
Feb 13, 2019 17.61 18.00 17.44 17.61 1,151,156 +0.00(+0.00%)
Feb 12, 2019 17.24 17.84 17.23 17.61 1,488,229 +0.57(+3.35%)
Feb 11, 2019 16.90 17.21 16.75 17.04 890,944 +0.15(+0.89%)
Feb 08, 2019 17.61 17.64 16.66 16.89 1,200,200 -0.88(-4.95%)
Feb 07, 2019 18.49 18.56 17.33 17.77 1,178,228 -0.96(-5.13%)
Feb 06, 2019 18.95 19.37 18.70 18.73 1,075,668 -0.09(-0.48%)
Feb 05, 2019 18.63 18.88 18.32 18.82 970,484 +0.29(+1.57%)
Feb 04, 2019 18.25 18.55 17.91 18.53 1,049,652 +0.19(+1.04%)
Feb 01, 2019 17.79 18.40 17.58 18.34 950,400 +0.43(+2.40%)
Jan 31, 2019 17.76 17.92 17.44 17.91 774,206 +0.09(+0.51%)
Jan 30, 2019 17.60 17.93 17.25 17.82 893,943 +0.26(+1.48%)
Jan 29, 2019 17.21 17.59 17.06 17.56 964,562 +0.25(+1.44%)
Jan 28, 2019 17.11 17.61 16.94 17.31 1,152,149 -0.10(-0.57%)
Jan 25, 2019 16.77 17.84 16.77 17.41 1,896,400 +0.90(+5.45%)
Jan 24, 2019 16.36 16.60 16.01 16.51 1,775,761 +0.50(+3.12%)
Jan 23, 2019 16.00 16.29 15.81 16.01 1,393,722 -0.25(-1.54%)
Jan 22, 2019 15.81 16.31 15.45 16.26 2,331,777 +0.32(+2.01%)
Jan 18, 2019 15.75 16.28 15.54 15.94 2,623,300 +0.38(+2.44%)
Jan 17, 2019 15.72 15.87 15.43 15.56 1,023,831 -0.26(-1.64%)
Jan 16, 2019 15.61 16.00 15.45 15.82 968,891 +0.21(+1.35%)
Jan 15, 2019 15.87 16.08 15.36 15.61 1,022,752 -0.19(-1.20%)
Jan 14, 2019 16.21 16.38 15.69 15.80 1,736,353 -0.68(-4.13%)
Jan 11, 2019 17.13 17.26 16.23 16.48 1,095,900 -0.57(-3.34%)
Jan 10, 2019 16.92 17.58 16.75 17.05 1,636,824 +0.05(+0.29%)
Jan 09, 2019 16.10 17.04 16.00 17.00 1,764,451 +1.11(+6.99%)
Jan 08, 2019 15.85 16.07 15.51 15.89 2,252,115 +0.44(+2.85%)
Jan 07, 2019 14.74 15.70 14.42 15.45 1,053,687 +0.77(+5.25%)
Jan 04, 2019 14.07 14.93 13.90 14.68 1,072,000 +0.75(+5.38%)
Jan 03, 2019 14.46 14.46 13.76 13.93 773,700 -0.57(-3.93%)
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.