Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 01, 2020
17.02
17.02
17.02
0
+0.31(+1.86%)
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%)
Jul 01, 2020
14.18
14.38
13.70
13.80
1,574,355
-0.41(-2.89%)
Jun 30, 2020
14.01
14.36
13.93
14.21
1,928,831
+0.01(+0.07%)
Jun 29, 2020
13.57
14.20
13.41
14.20
1,315,094
+0.83(+6.21%)
Jun 26, 2020
13.47
13.48
13.20
13.37
1,234,800
-0.17(-1.26%)
Jun 25, 2020
13.35
13.57
13.08
13.54
1,432,524
+0.11(+0.82%)
Jun 24, 2020
14.11
14.23
13.36
13.43
1,538,781
-0.99(-6.87%)
Jun 23, 2020
14.28
14.47
13.92
14.42
2,904,465
+0.51(+3.67%)
Jun 22, 2020
13.95
14.03
13.65
13.91
1,395,954
+0.01(+0.07%)
Jun 19, 2020
13.69
14.06
13.53
13.90
4,392,400
+0.37(+2.73%)
Jun 18, 2020
13.28
13.69
13.19
13.53
2,647,836
+0.03(+0.22%)
Jun 17, 2020
13.47
13.79
13.34
13.50
2,973,722
+0.12(+0.90%)
Jun 16, 2020
14.17
14.21
13.31
13.38
5,901,514
-0.12(-0.89%)
Jun 15, 2020
12.95
13.53
12.64
13.50
2,114,245
+0.05(+0.37%)
Jun 12, 2020
13.89
13.95
13.11
13.45
3,159,100
+0.35(+2.67%)
Jun 11, 2020
13.62
13.89
13.02
13.10
2,746,715
-1.39(-9.59%)
Jun 10, 2020
14.92
14.95
14.37
14.49
2,721,323
-0.46(-3.08%)
Jun 09, 2020
14.93
15.17
14.59
14.95
3,011,026
-0.37(-2.42%)
Jun 08, 2020
15.45
15.65
15.17
15.32
1,572,848
+0.11(+0.72%)
Jun 05, 2020
14.95
15.42
14.76
15.21
5,594,800
+1.03(+7.26%)
Jun 04, 2020
13.98
14.19
13.59
14.18
1,471,084
+0.31(+2.24%)
Jun 03, 2020
14.00
14.35
13.83
13.87
1,587,136
+0.16(+1.17%)
Jun 02, 2020
13.57
13.72
13.30
13.71
2,440,849
+0.27(+2.01%)
Jun 01, 2020
12.90
13.70
12.74
13.44
2,638,902
+0.56(+4.35%)
May 29, 2020
12.64
12.93
12.43
12.88
3,290,900
+0.05(+0.39%)
May 28, 2020
12.97
13.24
12.70
12.83
2,970,082
-0.19(-1.46%)
May 27, 2020
12.81
13.06
12.62
13.02
4,928,943
+0.62(+5.00%)
May 26, 2020
12.20
12.64
12.20
12.40
3,028,700
+0.60(+5.08%)
May 22, 2020
11.98
11.99
11.51
11.80
5,522,300
-0.10(-0.84%)
May 21, 2020
11.81
12.07
11.66
11.90
2,873,551
+0.02(+0.17%)
May 20, 2020
11.85
12.03
11.77
11.88
3,459,764
+0.31(+2.68%)
May 19, 2020
11.75
12.11
11.54
11.57
3,548,530
-0.35(-2.94%)
May 18, 2020
11.62
12.16
11.62
11.92
2,115,191
+0.71(+6.33%)
May 15, 2020
11.01
11.25
10.92
11.21
4,711,700
+0.05(+0.45%)
May 14, 2020
10.05
11.21
10.03
11.16
6,275,453
+0.61(+5.78%)
May 13, 2020
11.40
11.40
10.37
10.55
3,435,593
-0.89(-7.78%)
May 12, 2020
11.93
12.09
11.44
11.44
2,700,796
-0.37(-3.13%)
May 11, 2020
11.79
12.02
11.60
11.81
9,825,621
-0.27(-2.24%)
May 08, 2020
11.73
12.14
11.64
12.08
5,128,400
+0.61(+5.32%)
May 07, 2020
11.75
12.14
11.36
11.47
6,090,536
+0.06(+0.53%)
May 06, 2020
10.75
11.48
10.57
11.41
16,758,086
+1.61(+16.43%)
May 05, 2020
9.960
10.44
9.790
9.800
3,047,711
+0.31(+3.27%)
May 04, 2020
9.210
9.550
9.000
9.490
1,169,221
-0.07(-0.73%)
May 01, 2020
9.500
9.720
9.180
9.560
2,474,000
-0.43(-4.30%)
Apr 30, 2020
9.110
10.68
8.710
9.990
5,347,920
+0.54(+5.71%)
Apr 29, 2020
9.450
9.690
9.230
9.450
2,122,873
+0.39(+4.30%)
Apr 28, 2020
8.550
9.210
8.420
9.060
4,762,140
+0.78(+9.42%)
Apr 27, 2020
8.220
8.625
8.140
8.280
2,520,253
+0.29(+3.63%)
Apr 24, 2020
7.410
8.120
7.380
7.990
2,032,700
+0.31(+4.04%)
Apr 23, 2020
7.740
8.025
7.530
7.680
3,181,308
+0.10(+1.32%)
Apr 22, 2020
7.860
8.040
7.500
7.580
2,989,332
-0.16(-2.07%)
Apr 21, 2020
7.300
7.820
7.170
7.740
1,492,103
+0.06(+0.78%)
Apr 20, 2020
8.290
8.340
7.590
7.680
2,524,562
-0.96(-11.11%)
Apr 17, 2020
8.410
9.230
8.410
8.640
3,394,700
+0.40(+4.85%)
Apr 16, 2020
8.000
8.260
7.700
8.240
2,201,692
+0.27(+3.39%)
Apr 15, 2020
7.810
8.090
7.600
7.970
2,601,097
-0.42(-5.01%)
Apr 14, 2020
8.220
8.630
8.035
8.390
1,306,114
+0.18(+2.19%)
Apr 13, 2020
8.290
8.413
7.460
8.210
1,367,591
-0.08(-0.97%)
Apr 09, 2020
8.530
9.040
8.150
8.290
1,690,100
-0.07(-0.84%)
Apr 08, 2020
7.790
8.490
7.550
8.360
2,589,976
+0.74(+9.71%)
Apr 07, 2020
8.530
8.890
7.580
7.620
2,941,786
-0.42(-5.22%)
Apr 06, 2020
7.010
8.160
6.900
8.040
3,134,396
+1.49(+22.75%)
Apr 03, 2020
6.990
7.160
6.390
6.550
3,907,500
-0.45(-6.43%)
Apr 02, 2020
7.070
7.560
6.790
7.000
2,554,671
-0.03(-0.43%)
Apr 01, 2020
7.610
7.650
6.950
7.030
4,038,505
-1.02(-12.67%)
Mar 31, 2020
7.960
8.560
7.430
8.050
10,062,952
-2.26(-21.92%)
Mar 30, 2020
9.530
10.42
9.290
10.31
1,670,591
+0.58(+5.96%)
Mar 27, 2020
10.00
10.00
9.030
9.730
1,770,200
-0.91(-8.55%)
Mar 26, 2020
9.960
10.67
9.540
10.64
4,890,753
+0.79(+8.02%)
Mar 25, 2020
9.440
10.48
8.600
9.850
2,702,454
+0.46(+4.90%)
Mar 24, 2020
8.720
9.820
8.160
9.390
3,882,870
+1.30(+16.07%)
Mar 23, 2020
8.290
9.020
7.930
8.090
1,867,616
-0.20(-2.41%)
Mar 20, 2020
7.980
9.390
7.510
8.290
2,563,800
+0.41(+5.20%)
Mar 19, 2020
6.400
8.490
5.850
7.880
2,861,364
+1.40(+21.60%)
Mar 18, 2020
8.600
8.620
5.390
6.480
3,140,168
-2.71(-29.49%)
Mar 17, 2020
9.500
9.570
8.020
9.190
2,777,037
-0.34(-3.57%)
Mar 16, 2020
8.980
10.35
8.980
9.530
2,352,979
-1.70(-15.14%)
Mar 13, 2020
11.21
11.34
10.38
11.23
1,513,100
+0.65(+6.14%)
Mar 12, 2020
10.94
11.90
10.23
10.58
2,234,566
-1.18(-10.03%)
Mar 11, 2020
12.07
12.10
11.48
11.76
2,478,271
-0.56(-4.55%)
Mar 10, 2020
11.90
12.32
11.40
12.32
1,721,665
+1.02(+9.03%)
Mar 09, 2020
11.81
11.99
11.25
11.30
1,654,395
-1.25(-9.96%)
Mar 06, 2020
12.47
12.89
12.39
12.55
3,444,000
-0.40(-3.09%)
Mar 05, 2020
13.55
13.59
12.60
12.95
3,393,671
-0.96(-6.90%)
Mar 04, 2020
13.91
13.91
13.40
13.91
4,180,295
+0.22(+1.61%)
Mar 03, 2020
14.35
14.44
13.59
13.69
4,842,792
-0.61(-4.27%)
Mar 02, 2020
13.94
14.31
13.75
14.30
2,760,258
+0.18(+1.27%)
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%)
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
.