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 (%)
Apr 30, 2018
48.39
48.59
47.64
47.68
606,101
-0.65(-1.34%)
Apr 27, 2018
48.19
49.07
48.11
48.33
527,366
+0.09(+0.18%)
Apr 26, 2018
48.09
48.54
47.37
48.24
605,518
+0.05(+0.10%)
Apr 25, 2018
48.21
48.33
47.53
48.19
522,892
-0.31(-0.63%)
Apr 24, 2018
49.14
49.14
47.87
48.50
476,843
-0.36(-0.75%)
Apr 23, 2018
48.38
49.11
48.13
48.86
483,501
+0.48(+1.00%)
Apr 20, 2018
48.57
49.05
48.23
48.38
309,197
-0.43(-0.89%)
Apr 19, 2018
49.33
49.33
48.27
48.81
267,798
-0.63(-1.27%)
Apr 18, 2018
49.57
49.72
49.10
49.44
549,018
+0.21(+0.42%)
Apr 17, 2018
49.43
49.72
49.05
49.24
435,901
+0.15(+0.30%)
Apr 16, 2018
48.98
49.44
48.62
49.09
620,811
+0.82(+1.69%)
Apr 13, 2018
49.07
49.43
48.14
48.27
739,672
-0.65(-1.33%)
Apr 12, 2018
48.46
49.25
48.33
48.92
595,961
+0.80(+1.66%)
Apr 11, 2018
48.76
48.93
48.07
48.12
491,746
-0.70(-1.43%)
Apr 10, 2018
48.98
49.18
48.39
48.82
364,549
+0.81(+1.68%)
Apr 09, 2018
48.51
48.63
47.70
48.01
387,193
-0.30(-0.61%)
Apr 06, 2018
48.92
49.14
47.78
48.31
526,081
-1.04(-2.12%)
Apr 05, 2018
49.25
50.16
49.00
49.35
551,334
+0.16(+0.32%)
Apr 04, 2018
47.48
49.44
47.21
49.20
508,464
+0.40(+0.83%)
Apr 03, 2018
47.85
48.86
47.75
48.79
674,632
+1.36(+2.87%)
Apr 02, 2018
46.87
47.88
46.53
47.43
654,564
+0.50(+1.07%)
Mar 29, 2018
46.93
46.93
46.93
0
+0.48(+1.04%)
Mar 28, 2018
46.52
46.74
45.69
46.45
710,506
-0.18(-0.38%)
Mar 27, 2018
47.44
47.47
46.35
46.63
356,077
-0.66(-1.40%)
Mar 26, 2018
46.70
47.52
46.37
47.29
490,518
+1.42(+3.09%)
Mar 23, 2018
46.87
47.10
45.77
45.87
850,748
-1.01(-2.16%)
Mar 22, 2018
45.85
47.70
45.31
46.88
1,413,655
-1.02(-2.14%)
Mar 21, 2018
47.29
48.26
47.29
47.91
808,521
+0.69(+1.46%)
Mar 20, 2018
47.29
47.80
46.33
47.22
657,101
-0.30(-0.62%)
Mar 19, 2018
47.47
47.57
46.78
47.51
805,251
-0.08(-0.17%)
Mar 16, 2018
46.73
47.92
46.31
47.59
1,151,843
+0.73(+1.56%)
Mar 15, 2018
47.04
47.44
46.59
46.86
690,071
-0.18(-0.38%)
Mar 14, 2018
48.35
48.36
46.98
47.04
846,447
-1.17(-2.43%)
Mar 13, 2018
48.05
48.69
47.97
48.21
765,236
+0.17(+0.35%)
Mar 12, 2018
48.17
48.34
47.74
48.04
551,686
-0.05(-0.10%)
Mar 09, 2018
46.99
48.19
46.55
48.09
584,598
+1.46(+3.13%)
Mar 08, 2018
47.06
47.37
46.44
46.64
723,726
-0.05(-0.11%)
Mar 07, 2018
46.94
46.17
46.69
1,123,404
-0.25(-0.52%)
Mar 06, 2018
46.74
47.40
46.06
46.93
1,156,298
+0.79(+1.71%)
Mar 05, 2018
45.54
46.34
45.45
46.14
1,009,374
+0.15(+0.32%)
Mar 02, 2018
45.93
46.12
44.97
46.00
1,432,798
-0.23(-0.49%)
Mar 01, 2018
46.86
48.22
45.43
46.22
1,145,028
-0.81(-1.72%)
Feb 28, 2018
47.76
47.80
46.26
47.03
1,826,200
-0.67(-1.40%)
Feb 27, 2018
48.47
48.63
47.49
47.70
1,175,785
-0.86(-1.76%)
Feb 26, 2018
49.33
49.89
47.98
48.56
999,323
-0.89(-1.79%)
Feb 23, 2018
49.36
49.89
48.54
49.44
1,412,710
+0.05(+0.10%)
Feb 22, 2018
49.31
50.32
49.26
49.39
1,156,336
+0.11(+0.22%)
Feb 21, 2018
49.57
50.18
48.23
49.29
2,589,237
+1.05(+2.19%)
Feb 20, 2018
49.61
50.24
48.21
48.23
1,637,311
-1.87(-3.74%)
Feb 16, 2018
50.10
50.10
50.10
0
-1.07(-2.10%)
Feb 15, 2018
50.67
51.56
50.04
51.18
789,821
+0.67(+1.33%)
Feb 14, 2018
49.34
50.65
48.78
50.51
892,616
+0.54(+1.08%)
Feb 13, 2018
50.33
50.57
49.51
49.97
372,209
-0.81(-1.59%)
Feb 12, 2018
51.89
52.20
50.56
50.77
560,430
-0.61(-1.19%)
Feb 09, 2018
51.42
51.89
49.50
51.38
1,113,877
+0.24(+0.46%)
Feb 08, 2018
52.83
53.18
50.28
51.15
807,227
-2.11(-3.96%)
Feb 07, 2018
52.66
53.79
52.33
53.25
646,671
+0.57(+1.08%)
Feb 06, 2018
50.36
52.87
49.83
52.68
1,152,468
+1.22(+2.37%)
Feb 05, 2018
53.24
54.07
50.72
51.46
797,367
-2.02(-3.78%)
Feb 02, 2018
54.79
54.90
53.37
53.48
913,279
-1.31(-2.38%)
Feb 01, 2018
54.02
55.52
54.01
54.79
1,086,194
+0.56(+1.03%)
Jan 31, 2018
56.08
57.60
53.61
54.23
1,959,879
-1.34(-2.40%)
Jan 30, 2018
55.82
55.84
55.50
55.56
1,138,406
-1.04(-1.84%)
Jan 29, 2018
55.26
56.69
54.91
56.60
1,351,389
+1.59(+2.89%)
Jan 26, 2018
55.00
55.32
54.55
55.01
1,025,566
+0.54(+0.99%)
Jan 25, 2018
55.36
55.69
53.56
54.47
938,540
-0.72(-1.30%)
Jan 24, 2018
55.56
56.03
54.86
55.19
1,638,058
+0.18(+0.32%)
Jan 23, 2018
54.67
55.33
54.43
55.01
828,764
+0.25(+0.45%)
Jan 22, 2018
55.60
55.67
54.06
54.77
748,337
-0.76(-1.36%)
Jan 19, 2018
56.63
56.63
55.38
55.52
1,467,899
-0.70(-1.24%)
Jan 18, 2018
58.41
58.69
55.99
56.22
1,006,496
-1.93(-3.33%)
Jan 17, 2018
57.13
58.91
55.62
58.15
860,521
+1.48(+2.62%)
Jan 16, 2018
58.66
59.29
56.39
56.67
1,700,825
-1.71(-2.93%)
Jan 12, 2018
58.38
58.38
58.38
0
+1.58(+2.78%)
Jan 11, 2018
54.98
56.85
54.86
56.80
1,119,108
+1.95(+3.56%)
Jan 10, 2018
57.84
54.09
54.85
1,505,071
-1.91(-3.37%)
Jan 09, 2018
55.19
58.52
55.19
56.76
2,195,965
+1.92(+3.51%)
Jan 08, 2018
55.70
55.70
54.54
54.84
772,609
-0.62(-1.12%)
Jan 05, 2018
55.47
56.79
53.72
55.45
2,464,199
+0.07(+0.12%)
Jan 04, 2018
53.30
55.89
53.12
55.39
1,240,290
+2.40(+4.52%)
Jan 03, 2018
54.10
54.79
52.75
52.99
1,499,145
-1.02(-1.89%)
Jan 02, 2018
52.04
54.20
52.04
54.01
1,155,318
+2.49(+4.84%)
Dec 29, 2017
51.52
51.52
51.52
0
-0.44(-0.85%)
Dec 28, 2017
52.24
52.27
51.67
51.96
537,512
-0.08(-0.15%)
Dec 27, 2017
51.06
52.54
50.65
52.04
897,332
+0.87(+1.71%)
Dec 26, 2017
51.98
52.24
51.13
51.16
664,871
-0.82(-1.59%)
Dec 22, 2017
52.26
52.62
51.55
51.99
1,163,286
-0.53(-1.01%)
Dec 21, 2017
54.25
54.25
52.18
52.52
1,420,344
-1.10(-2.05%)
Dec 20, 2017
52.97
53.81
52.66
53.62
1,188,318
+0.68(+1.28%)
Dec 19, 2017
54.13
54.99
52.24
52.94
2,414,543
+0.80(+1.53%)
Dec 18, 2017
50.81
52.54
50.64
52.15
1,938,217
+2.12(+4.24%)
Dec 15, 2017
48.22
50.50
48.12
50.03
4,355,202
+1.91(+3.98%)
Dec 14, 2017
48.34
48.83
46.24
48.11
4,885,348
-0.54(-1.11%)
Dec 13, 2017
49.68
50.49
48.50
48.65
3,885,530
-1.11(-2.23%)
Dec 12, 2017
49.08
50.59
48.69
49.76
4,632,641
+0.41(+0.84%)
Dec 11, 2017
49.78
50.16
49.09
49.35
4,716,094
-0.73(-1.45%)
Dec 08, 2017
50.07
52.36
49.81
50.07
7,460,653
-1.88(-3.61%)
Dec 07, 2017
53.13
53.42
51.11
51.95
4,097,413
-1.20(-2.25%)
Dec 06, 2017
54.23
55.58
52.70
53.15
6,405,437
-2.33(-4.19%)
Dec 05, 2017
54.28
56.21
49.10
55.47
25,126,246
+5.58(+11.18%)
Dec 04, 2017
51.05
49.09
49.90
111,647
-1.15(-2.25%)
Dec 01, 2017
49.09
50.57
49.09
51.05
103,783
+1.95(+3.98%)
Nov 30, 2017
49.54
49.54
48.60
49.09
34,788
-0.20(-0.40%)
Nov 29, 2017
49.19
49.58
48.41
49.29
32,271
-0.04(-0.08%)
Nov 28, 2017
52.53
52.53
48.13
49.33
49,804
-1.73(-3.38%)
Nov 27, 2017
51.89
55.72
48.11
51.06
82,649
+0.02(+0.04%)
Nov 24, 2017
51.06
52.04
50.14
51.04
61,822
+0.08(+0.15%)
Nov 22, 2017
48.61
51.06
48.11
50.96
338,084
+1.37(+2.77%)
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
.