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 (%)
Feb 28, 2020 13.10 14.15 13.04 14.12 3,884,400 +0.60(+4.44%)
Feb 27, 2020 13.00 13.87 12.78 13.52 6,189,058 +0.19(+1.43%)
Feb 26, 2020 13.76 14.00 13.30 13.33 1,828,594 -0.24(-1.77%)
Feb 25, 2020 14.27 14.38 13.54 13.57 4,365,319 -0.69(-4.84%)
Feb 24, 2020 14.40 14.53 14.12 14.26 3,338,727 -0.74(-4.93%)
Feb 21, 2020 15.45 15.57 15.00 15.00 2,125,900 -0.52(-3.35%)
Feb 20, 2020 15.26 15.67 15.26 15.52 1,663,847 +0.14(+0.91%)
Feb 19, 2020 15.15 15.49 15.15 15.38 1,920,089 +0.22(+1.45%)
Feb 18, 2020 15.01 15.43 15.01 15.16 1,033,967 +0.04(+0.26%)
Feb 14, 2020 15.70 15.70 14.82 15.12 1,820,100 -0.48(-3.08%)
Feb 13, 2020 15.29 15.69 14.90 15.60 2,633,867 +0.21(+1.36%)
Feb 12, 2020 15.40 15.52 15.10 15.39 2,020,925 +0.22(+1.45%)
Feb 11, 2020 14.84 15.29 14.69 15.17 1,289,870 +0.41(+2.78%)
Feb 10, 2020 14.80 14.98 14.69 14.76 1,355,969 -0.12(-0.81%)
Feb 07, 2020 14.83 14.95 14.74 14.88 1,738,200 -0.12(-0.80%)
Feb 06, 2020 15.56 15.59 14.97 15.00 1,782,375 -0.59(-3.78%)
Feb 05, 2020 15.53 15.62 15.36 15.59 8,822,718 +0.23(+1.50%)
Feb 04, 2020 15.53 15.61 15.27 15.36 4,984,429 +0.10(+0.66%)
Feb 03, 2020 15.46 15.71 15.24 15.26 3,657,381 -0.08(-0.52%)
Jan 31, 2020 15.42 15.50 15.10 15.34 5,745,500 -0.21(-1.35%)
Jan 30, 2020 15.50 15.77 15.37 15.55 5,673,522 -0.11(-0.70%)
Jan 29, 2020 15.92 16.08 15.63 15.66 9,687,863 +0.00(+0.00%)
Jan 28, 2020 15.72 16.30 15.33 15.66 27,909,784 +5.86(+59.80%)
Jan 27, 2020 9.760 10.01 9.680 9.800 1,114,823 -0.02(-0.20%)
Jan 24, 2020 10.14 10.18 9.515 9.820 2,126,800 -0.25(-2.48%)
Jan 23, 2020 10.25 10.25 9.750 10.07 1,151,859 -0.18(-1.76%)
Jan 22, 2020 10.66 10.85 10.14 10.25 1,360,968 -0.29(-2.75%)
Jan 21, 2020 11.07 11.24 10.51 10.54 1,364,968 -0.69(-6.14%)
Jan 17, 2020 11.45 11.51 11.11 11.23 673,400 -0.12(-1.06%)
Jan 16, 2020 11.34 11.64 11.28 11.35 696,390 +0.07(+0.62%)
Jan 15, 2020 11.10 11.38 11.03 11.28 722,340 +0.00(+0.00%)
Jan 14, 2020 10.85 11.62 10.85 11.28 1,271,256 +0.08(+0.71%)
Jan 13, 2020 11.28 11.33 10.85 11.20 1,345,300 -0.15(-1.32%)
Jan 10, 2020 11.83 11.83 11.33 11.35 954,400 -0.50(-4.22%)
Jan 09, 2020 12.29 12.35 11.69 11.85 998,094 -0.28(-2.31%)
Jan 08, 2020 12.40 12.52 11.97 12.13 710,560 -0.28(-2.26%)
Jan 07, 2020 12.39 12.60 12.22 12.41 521,542 +0.03(+0.24%)
Jan 06, 2020 12.45 12.59 12.17 12.38 1,129,958 -0.23(-1.82%)
Jan 03, 2020 12.89 12.99 12.52 12.61 775,000 -0.53(-4.03%)
Jan 02, 2020 13.06 13.33 12.91 13.14 627,938 +0.31(+2.42%)
Dec 31, 2019 12.67 13.20 12.66 12.83 809,100 +0.16(+1.26%)
Dec 30, 2019 12.90 13.04 12.64 12.67 576,684 -0.21(-1.63%)
Dec 27, 2019 13.11 13.39 12.85 12.88 383,300 -0.10(-0.77%)
Dec 26, 2019 12.90 13.02 12.78 12.98 325,064 +0.08(+0.62%)
Dec 24, 2019 13.31 13.32 12.76 12.90 400,000 -0.37(-2.79%)
Dec 23, 2019 12.73 13.36 12.72 13.27 781,716 +0.57(+4.49%)
Dec 20, 2019 13.25 13.25 12.55 12.70 2,560,200 -0.57(-4.30%)
Dec 19, 2019 13.60 13.69 13.07 13.27 1,130,002 -0.40(-2.93%)
Dec 18, 2019 13.32 13.79 13.13 13.67 800,393 +0.30(+2.24%)
Dec 17, 2019 13.29 13.39 12.99 13.37 731,398 +0.22(+1.67%)
Dec 16, 2019 13.54 13.83 13.07 13.15 1,735,343 -0.27(-2.01%)
Dec 13, 2019 13.90 14.00 13.21 13.42 956,000 -0.47(-3.38%)
Dec 12, 2019 13.25 14.09 13.15 13.89 1,361,843 +0.66(+4.99%)
Dec 11, 2019 13.06 13.35 13.00 13.23 692,198 +0.20(+1.53%)
Dec 10, 2019 12.90 13.05 12.63 13.03 793,095 +0.10(+0.77%)
Dec 09, 2019 12.90 13.00 12.73 12.93 1,025,907 +0.01(+0.08%)
Dec 06, 2019 12.90 13.18 12.70 12.92 1,076,100 +0.21(+1.65%)
Dec 05, 2019 12.54 12.80 12.32 12.71 714,665 +0.21(+1.68%)
Dec 04, 2019 12.30 12.84 12.30 12.50 837,568 +0.40(+3.31%)
Dec 03, 2019 12.40 12.44 12.01 12.10 1,687,312 -0.62(-4.87%)
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.