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 (%)
Sep 30, 2019 13.22 13.54 13.11 13.40 1,206,322 +0.25(+1.90%)
Sep 27, 2019 12.92 13.54 12.92 13.15 1,798,800 +0.26(+2.02%)
Sep 26, 2019 13.01 13.07 12.50 12.89 2,515,427 -0.12(-0.92%)
Sep 25, 2019 13.02 13.47 12.95 13.01 1,469,381 +0.03(+0.23%)
Sep 24, 2019 13.88 14.23 12.93 12.98 2,439,583 -0.98(-7.02%)
Sep 23, 2019 14.00 14.54 13.93 13.96 1,634,232 -0.40(-2.79%)
Sep 20, 2019 15.21 15.22 14.26 14.36 2,448,000 -0.81(-5.34%)
Sep 19, 2019 15.85 15.92 15.01 15.17 1,648,323 -0.62(-3.93%)
Sep 18, 2019 16.13 16.59 15.39 15.79 1,689,327 -0.43(-2.65%)
Sep 17, 2019 16.54 16.70 16.02 16.22 1,568,582 -0.61(-3.62%)
Sep 16, 2019 16.92 17.69 16.36 16.83 1,502,454 -0.49(-2.83%)
Sep 13, 2019 17.44 17.77 17.02 17.32 1,005,800 +0.18(+1.05%)
Sep 12, 2019 16.92 17.52 16.37 17.14 1,021,463 -0.10(-0.58%)
Sep 11, 2019 17.15 17.40 16.19 17.24 1,454,481 +0.05(+0.29%)
Sep 10, 2019 16.97 17.39 16.52 17.19 2,056,113 +0.16(+0.94%)
Sep 09, 2019 15.89 17.24 15.82 17.03 2,230,073 +1.38(+8.82%)
Sep 06, 2019 14.81 15.78 14.70 15.65 1,928,100 +0.85(+5.74%)
Sep 05, 2019 13.41 14.80 13.41 14.80 1,707,796 +1.77(+13.58%)
Sep 04, 2019 12.84 13.12 12.56 13.03 1,734,921 +0.48(+3.82%)
Sep 03, 2019 13.09 13.19 12.26 12.55 1,687,352 -0.68(-5.14%)
Aug 30, 2019 13.32 13.58 13.08 13.23 775,600 +0.15(+1.15%)
Aug 29, 2019 13.03 13.41 13.02 13.08 1,261,575 +0.24(+1.87%)
Aug 28, 2019 12.49 13.13 12.38 12.84 1,562,766 +0.32(+2.56%)
Aug 27, 2019 13.62 13.82 12.47 12.52 1,949,403 -0.92(-6.85%)
Aug 26, 2019 13.47 13.65 12.90 13.44 1,368,513 +0.26(+1.97%)
Aug 23, 2019 13.40 13.80 13.02 13.18 1,513,800 -0.59(-4.28%)
Aug 22, 2019 13.78 14.19 13.58 13.77 994,890 +0.00(+0.00%)
Aug 21, 2019 14.33 14.43 13.69 13.77 1,120,521 -0.33(-2.34%)
Aug 20, 2019 14.54 14.63 13.96 14.10 869,308 -0.50(-3.42%)
Aug 19, 2019 15.05 15.14 14.47 14.60 798,264 -0.05(-0.34%)
Aug 16, 2019 13.89 14.77 13.89 14.65 1,000,800 +0.83(+6.01%)
Aug 15, 2019 14.07 14.07 13.47 13.82 1,294,390 -0.26(-1.85%)
Aug 14, 2019 14.51 14.51 13.74 14.08 1,381,636 -0.89(-5.95%)
Aug 13, 2019 14.71 15.69 14.56 14.97 993,534 +0.17(+1.15%)
Aug 12, 2019 15.09 15.11 14.55 14.80 1,155,476 -0.53(-3.46%)
Aug 09, 2019 15.29 15.43 14.96 15.33 945,800 -0.07(-0.45%)
Aug 08, 2019 15.72 16.02 15.24 15.40 1,814,851 -0.20(-1.28%)
Aug 07, 2019 14.94 15.67 14.70 15.60 1,354,090 +0.46(+3.04%)
Aug 06, 2019 15.32 15.36 14.78 15.14 1,514,428 +0.10(+0.66%)
Aug 05, 2019 15.59 15.68 15.00 15.04 1,354,134 -1.11(-6.87%)
Aug 02, 2019 16.85 17.11 15.47 16.15 3,074,400 -1.07(-6.21%)
Aug 01, 2019 17.79 18.49 16.97 17.22 2,911,144 -1.52(-8.11%)
Jul 31, 2019 18.78 19.11 17.97 18.74 1,486,254 +0.07(+0.37%)
Jul 30, 2019 18.35 18.67 17.70 18.67 660,227 +0.04(+0.21%)
Jul 29, 2019 18.85 19.27 18.52 18.63 1,823,151 -0.20(-1.06%)
Jul 26, 2019 18.79 19.21 18.46 18.83 552,500 -0.05(-0.26%)
Jul 25, 2019 19.39 19.40 18.45 18.88 1,554,621 -0.71(-3.62%)
Jul 24, 2019 18.56 19.62 18.56 19.59 1,158,928 +1.03(+5.55%)
Jul 23, 2019 17.96 18.98 17.78 18.56 1,067,786 +1.04(+5.94%)
Jul 22, 2019 17.90 18.33 17.45 17.52 464,935 -0.22(-1.24%)
Jul 19, 2019 17.43 18.13 17.43 17.74 964,200 +0.29(+1.66%)
Jul 18, 2019 17.39 17.59 17.05 17.45 771,884 -0.01(-0.06%)
Jul 17, 2019 17.63 17.63 17.21 17.46 1,071,408 -0.29(-1.63%)
Jul 16, 2019 17.02 18.10 16.84 17.75 1,464,300 +0.27(+1.54%)
Jul 15, 2019 17.16 17.51 16.66 17.48 649,497 +0.37(+2.16%)
Jul 12, 2019 16.79 17.57 16.68 17.11 1,010,000 +0.42(+2.52%)
Jul 11, 2019 17.22 17.22 16.60 16.69 955,684 -0.52(-3.02%)
Jul 10, 2019 17.18 17.48 16.62 17.21 1,739,365 +0.19(+1.12%)
Jul 09, 2019 17.50 17.58 16.79 17.02 1,460,718 -0.65(-3.68%)
Jul 08, 2019 18.29 18.58 17.56 17.67 1,144,250 -0.78(-4.23%)
Jul 05, 2019 18.75 18.80 18.01 18.45 874,200 -0.55(-2.89%)
Jul 03, 2019 18.74 19.00 18.58 19.00 578,100 +0.40(+2.15%)
Jul 02, 2019 19.47 19.49 18.48 18.60 919,165 -0.91(-4.66%)
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.