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 (%)
Nov 29, 2019 12.25 12.72 12.23 12.46 815,500 +0.00(+0.00%)
Nov 27, 2019 12.13 12.55 11.86 12.46 1,322,300 +0.37(+3.06%)
Nov 26, 2019 11.40 12.30 11.40 12.09 1,205,324 +0.58(+5.04%)
Nov 25, 2019 11.10 11.73 11.06 11.51 918,934 +0.42(+3.79%)
Nov 22, 2019 11.31 11.41 10.86 11.09 1,885,200 -0.19(-1.68%)
Nov 21, 2019 11.25 11.34 11.00 11.28 1,179,467 -0.02(-0.18%)
Nov 20, 2019 11.57 11.71 11.23 11.30 1,290,937 -0.44(-3.75%)
Nov 19, 2019 11.71 11.79 11.32 11.74 900,402 +0.20(+1.73%)
Nov 18, 2019 11.50 11.77 11.17 11.54 1,187,838 -0.18(-1.54%)
Nov 15, 2019 11.89 12.08 11.23 11.72 1,442,000 -0.02(-0.17%)
Nov 14, 2019 12.30 12.45 11.66 11.74 1,505,077 -0.56(-4.55%)
Nov 13, 2019 12.58 12.68 12.06 12.30 1,035,910 -0.51(-3.98%)
Nov 12, 2019 12.85 13.10 12.55 12.81 806,700 -0.01(-0.08%)
Nov 11, 2019 13.36 13.45 12.74 12.82 949,454 -0.74(-5.46%)
Nov 08, 2019 12.86 13.57 12.64 13.56 833,000 +0.68(+5.28%)
Nov 07, 2019 13.26 13.62 12.52 12.88 1,641,730 -0.12(-0.92%)
Nov 06, 2019 13.70 13.76 12.96 13.00 1,056,606 -0.79(-5.73%)
Nov 05, 2019 13.68 14.62 13.68 13.79 1,423,939 +0.24(+1.77%)
Nov 04, 2019 12.66 13.80 12.59 13.55 1,357,264 +0.80(+6.27%)
Nov 01, 2019 12.30 13.29 12.25 12.75 2,015,600 +0.54(+4.42%)
Oct 31, 2019 12.50 12.66 11.77 12.21 2,407,379 -1.05(-7.92%)
Oct 30, 2019 13.91 13.99 13.17 13.26 1,561,893 -0.85(-6.02%)
Oct 29, 2019 14.48 14.61 14.06 14.11 853,981 -0.39(-2.69%)
Oct 28, 2019 14.51 14.72 14.43 14.50 683,060 +0.14(+0.97%)
Oct 25, 2019 13.88 14.63 13.82 14.36 759,500 +0.38(+2.72%)
Oct 24, 2019 14.27 14.42 13.94 13.98 506,406 -0.26(-1.83%)
Oct 23, 2019 14.39 14.45 13.92 14.24 694,606 -0.11(-0.77%)
Oct 22, 2019 13.55 14.57 13.50 14.35 3,329,037 +0.67(+4.90%)
Oct 21, 2019 14.31 14.63 13.57 13.68 1,121,423 -0.30(-2.15%)
Oct 18, 2019 14.35 14.50 13.96 13.98 939,400 -0.37(-2.58%)
Oct 17, 2019 14.35 14.44 14.04 14.35 1,411,655 +0.03(+0.21%)
Oct 16, 2019 14.35 14.48 13.99 14.32 1,529,091 -0.06(-0.42%)
Oct 15, 2019 13.95 14.56 13.50 14.38 1,399,875 +0.43(+3.08%)
Oct 14, 2019 13.47 14.04 13.27 13.95 1,441,810 +0.34(+2.50%)
Oct 11, 2019 13.10 13.77 13.09 13.61 1,698,500 +0.79(+6.16%)
Oct 10, 2019 12.74 13.08 12.67 12.82 1,536,269 +0.21(+1.67%)
Oct 09, 2019 12.45 12.85 12.19 12.61 2,244,339 +0.44(+3.62%)
Oct 08, 2019 12.37 12.58 11.89 12.17 3,548,038 -0.52(-4.10%)
Oct 07, 2019 12.18 12.84 12.15 12.69 1,732,750 +0.39(+3.17%)
Oct 04, 2019 12.27 12.55 12.07 12.30 1,853,700 -0.04(-0.32%)
Oct 03, 2019 12.20 12.62 12.19 12.34 3,385,031 +0.07(+0.57%)
Oct 02, 2019 12.29 12.61 11.97 12.27 2,812,322 -0.28(-2.23%)
Oct 01, 2019 13.46 13.81 12.47 12.55 1,604,210 -0.85(-6.34%)
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%)
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.