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, 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%)
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
.