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, 2020 16.33 16.80 16.33 16.71 2,117,477 +0.37(+2.26%)
Sep 29, 2020 16.45 16.55 16.32 16.34 1,614,649 +0.02(+0.12%)
Sep 28, 2020 16.24 16.44 16.11 16.32 1,286,212 +0.53(+3.36%)
Sep 25, 2020 15.70 15.90 15.58 15.79 1,878,000 -0.10(-0.63%)
Sep 24, 2020 16.00 16.19 15.76 15.89 1,342,380 -0.14(-0.87%)
Sep 23, 2020 16.07 16.39 16.03 16.03 1,673,339 -0.02(-0.12%)
Sep 22, 2020 16.03 16.19 15.89 16.05 1,044,227 +0.02(+0.12%)
Sep 21, 2020 16.42 16.53 15.94 16.03 1,828,104 -0.71(-4.24%)
Sep 18, 2020 17.01 17.04 16.59 16.74 1,476,400 -0.18(-1.06%)
Sep 17, 2020 16.69 17.21 16.64 16.92 1,496,808 -0.01(-0.06%)
Sep 16, 2020 18.19 18.19 16.89 16.93 2,409,207 -1.19(-6.57%)
Sep 15, 2020 18.46 18.51 18.10 18.12 953,886 -0.19(-1.04%)
Sep 14, 2020 18.36 18.36 18.12 18.31 1,452,099 +0.17(+0.94%)
Sep 11, 2020 17.89 18.20 17.84 18.14 1,197,000 +0.29(+1.62%)
Sep 10, 2020 18.32 18.50 17.82 17.85 964,137 -0.28(-1.54%)
Sep 09, 2020 17.94 18.21 17.93 18.13 1,578,355 +0.32(+1.80%)
Sep 08, 2020 17.76 18.32 17.54 17.81 1,371,896 -0.22(-1.22%)
Sep 04, 2020 18.37 18.48 17.80 18.03 1,549,400 -0.06(-0.33%)
Sep 03, 2020 18.35 18.45 17.82 18.09 1,917,781 -0.28(-1.52%)
Sep 02, 2020 17.87 18.43 17.83 18.37 1,297,810 +0.60(+3.38%)
Sep 01, 2020 17.29 17.82 17.10 17.77 2,018,632 +0.40(+2.30%)
Aug 31, 2020 17.75 17.75 17.36 17.37 2,568,854 -0.33(-1.86%)
Aug 28, 2020 17.42 17.73 17.35 17.70 2,116,800 +0.32(+1.84%)
Aug 27, 2020 17.86 17.86 17.32 17.38 2,176,673 -0.34(-1.92%)
Aug 26, 2020 17.41 17.75 17.34 17.72 3,412,721 +0.29(+1.66%)
Aug 25, 2020 17.75 17.75 17.29 17.43 1,053,115 -0.18(-1.02%)
Aug 24, 2020 17.39 17.71 17.38 17.61 1,562,588 +0.36(+2.09%)
Aug 21, 2020 17.08 17.39 17.08 17.25 2,817,500 -0.06(-0.35%)
Aug 20, 2020 17.24 17.44 17.17 17.31 1,575,302 -0.15(-0.86%)
Aug 19, 2020 17.53 17.75 17.41 17.46 1,286,517 -0.11(-0.63%)
Aug 18, 2020 17.75 17.87 17.54 17.57 1,474,058 -0.18(-1.01%)
Aug 17, 2020 17.95 18.06 17.66 17.75 1,474,008 -0.09(-0.50%)
Aug 14, 2020 17.33 17.89 17.33 17.84 1,615,300 +0.35(+2.00%)
Aug 13, 2020 17.74 17.80 17.48 17.49 1,523,111 -0.24(-1.35%)
Aug 12, 2020 18.06 18.07 17.61 17.73 2,326,166 -0.06(-0.34%)
Aug 11, 2020 17.70 18.09 17.63 17.79 1,922,707 +0.55(+3.19%)
Aug 10, 2020 16.80 17.31 16.70 17.24 771,800 +0.64(+3.86%)
Aug 07, 2020 16.33 16.61 16.23 16.60 808,000 +0.10(+0.61%)
Aug 06, 2020 16.52 17.31 16.08 16.50 3,534,442 +0.15(+0.92%)
Aug 05, 2020 15.82 16.58 15.71 16.35 5,547,889 +0.73(+4.67%)
Aug 04, 2020 15.47 15.68 15.30 15.62 2,866,473 +0.28(+1.83%)
Aug 03, 2020 15.16 15.47 15.04 15.34 1,637,281 +0.35(+2.33%)
Jul 31, 2020 15.48 15.55 14.90 14.99 3,043,000 -0.54(-3.48%)
Jul 30, 2020 15.88 15.95 15.52 15.53 1,180,404 -0.73(-4.49%)
Jul 29, 2020 16.13 16.29 15.99 16.26 895,530 +0.23(+1.43%)
Jul 28, 2020 16.13 16.39 15.99 16.03 1,124,344 -0.23(-1.41%)
Jul 27, 2020 16.02 16.31 15.87 16.26 664,245 +0.26(+1.63%)
Jul 24, 2020 16.00 16.15 15.87 16.00 868,600 -0.16(-0.99%)
Jul 23, 2020 16.01 16.33 15.87 16.16 1,801,317 +0.19(+1.19%)
Jul 22, 2020 15.71 16.15 15.71 15.97 2,820,988 +0.14(+0.88%)
Jul 21, 2020 16.10 16.12 15.76 15.83 4,262,956 +0.01(+0.06%)
Jul 20, 2020 15.65 15.92 15.59 15.82 3,668,608 +0.18(+1.15%)
Jul 17, 2020 15.56 15.76 15.26 15.64 7,913,200 +0.19(+1.23%)
Jul 16, 2020 15.18 15.60 15.09 15.45 1,681,352 +0.06(+0.39%)
Jul 15, 2020 15.18 15.50 14.71 15.39 1,973,358 +0.63(+4.27%)
Jul 14, 2020 14.27 14.76 14.17 14.76 812,620 +0.45(+3.14%)
Jul 13, 2020 14.59 14.68 14.18 14.31 2,236,452 -0.09(-0.62%)
Jul 10, 2020 13.87 14.42 13.86 14.40 840,000 +0.52(+3.75%)
Jul 09, 2020 14.10 14.24 13.54 13.88 952,430 -0.23(-1.63%)
Jul 08, 2020 13.97 14.23 13.88 14.11 1,237,649 +0.06(+0.43%)
Jul 07, 2020 14.08 14.29 14.02 14.05 1,505,806 -0.22(-1.54%)
Jul 06, 2020 14.70 14.72 14.03 14.27 1,240,918 +0.07(+0.49%)
Jul 02, 2020 14.28 14.62 14.01 14.20 1,357,800 +0.40(+2.90%)
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.