Historical Stock Prices

DEL 
$69.16
*  
0.87
1.27%
Get DEL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading DEL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 68.55 69.92 68.3 69.16 31,511
07/01/2015 68.06 68.84 67.355 68.29 27,616
06/30/2015 67.68 68.55 67.14 67.64 33,745
06/29/2015 69.07 69.53 67.28 67.64 29,544
06/26/2015 69.12 70.29 68.75 69 70,511
06/25/2015 67.71 69.07 67.29 68.83 34,409
06/24/2015 67.68 67.95 66.87 67.67 25,920
06/23/2015 67.68 67.68 67.02 67.4 23,580
06/22/2015 67.97 67.97 66.72 67.77 32,378
06/19/2015 68 68 67.56 67.91 46,775
06/18/2015 66.47 68 66.47 68 40,087
06/17/2015 67 67.76 67 67.53 16,583
06/16/2015 66.83 67.36 65.984 66.92 17,646
06/15/2015 66.54 67.33 66.166 66.95 23,174
06/12/2015 67.03 67.36 66.88 67.27 14,524
06/11/2015 65.83 67.16 65.83 67.01 19,732
06/10/2015 65.11 66.22 65.1 66.04 33,794
06/09/2015 64.04 64.96 64.04 64.65 15,387
06/08/2015 64.77 65.53 64.26 64.59 17,932
06/05/2015 64.29 65.395 63.83 65.1 33,564
06/04/2015 63.76 64.322 63.52 64.09 19,853
06/03/2015 64.36 64.52 63.86 64.18 24,703
06/02/2015 64.07 64.61 63.735 64.16 19,618
06/01/2015 64.69 64.94 64.07 64.51 16,335
05/29/2015 64.8 64.8991 63.86 64.54 21,443
05/28/2015 64.76 65.07 64.42 64.88 20,469
05/27/2015 64.49 64.94 63.94 64.87 26,632
05/26/2015 64.99 65.24 64.055 64.38 29,473
05/22/2015 65.39 65.83 65.04 65.32 30,871
05/21/2015 65.22 65.904 65.02 65.41 15,904
05/20/2015 65.99 66.32 65.18 65.48 27,429
05/19/2015 66.23 66.566 66.07 66.43 18,176
05/18/2015 65.76 66.43 65.45 66.05 36,911
05/15/2015 66.07 66.32 65.79 66.23 43,491
05/14/2015 65.57 66.58 64.364 66 40,479
05/13/2015 65.2 65.55 64.65 65.1 28,858
05/12/2015 64.61 65.635 63.95 65.36 24,672
05/11/2015 64.65 65.86 64.53 64.87 19,582
05/08/2015 64.53 65.17 63.91 64.89 24,184
05/07/2015 63.28 64.57 63.28 64.17 29,325
05/06/2015 64.17 65.06 63.77 64.46 811,339
05/05/2015 63.77 64.35 63.05 64 89,156
05/04/2015 64.29 64.33 63.356 64.05 48,384
05/01/2015 63.97 64.8 63.68 64.08 53,951
04/30/2015 64.37 64.53 63.57 64 73,659
04/29/2015 64.94 65.01 64.03 64.66 24,174
04/28/2015 65.03 65.41 64.68 65.08 64,566
04/27/2015 65.09 66.1 64.66 65.14 47,850
04/24/2015 64.56 65.05 64.18 65.01 34,229
04/23/2015 64.46 64.82 64.01 64.41 23,090
04/22/2015 64.12 64.58 63.69 64.32 25,577
04/21/2015 61 65.66 61 64.34 64,853
04/20/2015 65.54 66.21 64.9 65.26 37,683
04/17/2015 65.7 66.01 64.43 65.11 34,048
04/16/2015 66.25 66.25 65.66 65.88 38,778
04/15/2015 66.25 66.25 66.02 66.24 30,340
04/14/2015 66.25 66.27 65.45 66.21 28,876
04/13/2015 65.72 66.25 65.72 66.15 19,640
04/10/2015 65.9 65.96 65.38 65.77 16,305
04/09/2015 65.58 65.79 64.9 65.56 18,156
04/08/2015 65.43 65.78 65.03 65.57 36,193
04/07/2015 66.13 66.57 65.18 65.59 50,583
04/06/2015 66 66.25 66 66.05 18,880
04/02/2015 66.25 66.3 65.97 66.17 18,170
04/01/2015 66 66.25 65.88 66.24 24,656
03/31/2015 65.76 66.25 65.05 66.25 30,736
03/30/2015 65.89 66.73 65.89 66.25 41,665
03/27/2015 65.72 66.32 65.445 66.02 25,365
03/26/2015 65.75 66.33 65.65 65.86 21,031
03/25/2015 66.06 66.47 65.06 65.91 48,278
03/24/2015 65.91 66.61 65.9 66 36,425
03/23/2015 66.25 66.42 65.59 66.02 33,755
03/20/2015 66 66.74 65.66 65.96 67,918
03/19/2015 65.42 65.94 65.27 65.73 20,189
03/18/2015 64.51 65.66 64.19 65.59 30,973
03/17/2015 64.64 64.91 64.35 64.85 59,219
03/16/2015 65.15 65.15 64.41 64.58 18,693
03/13/2015 65.57 65.58 64.23 65.05 26,380
03/12/2015 65.55 66.2 64.85 65.45 53,627
03/11/2015 63.79 65 63.656 64.84 28,883
03/10/2015 64.03 64.5044 63.77 64 19,143
03/09/2015 65.17 65.42 64.38 64.46 19,158
03/06/2015 64.75 65.41 64.084 64.76 51,753
03/05/2015 65.47 66.4 64.1503 65.45 103,373
03/04/2015 65.59 66.7425 65.5 65.74 46,436
03/03/2015 66 66.25 65.7 66.01 78,431
03/02/2015 65.7 66.63 65.7 66.1 49,155
02/27/2015 65.82 66.23 65.635 66.18 29,595
02/26/2015 66 66.455 65.608 66.25 21,985
02/25/2015 66.15 66.22 65.87 65.92 11,461
02/24/2015 65.85 66.42 65.8 66.25 33,281
02/23/2015 65.92 66.35 65 66.13 35,867
02/20/2015 65.51 66 64.47 65.66 30,349
02/19/2015 65.81 65.93 65.03 65.39 29,985
02/18/2015 63.65 65.95 63.45 65.89 32,282
02/17/2015 65.69 65.78 63.61 64.07 14,414
02/13/2015 65.25 65.7 65.24 65.57 15,813
02/12/2015 64.51 65.64 63.85 65.57 25,933
02/11/2015 64.51 64.58 63.28 63.64 21,763
02/10/2015 64.33 64.83 63.54 64.46 23,517
02/09/2015 64.14 65.03 63.67 64.1 16,817
02/06/2015 64.97 65.16 63.73 64.42 34,664
02/05/2015 63.78 65.18 63.78 64.78 23,202
02/04/2015 64.47 64.8 63.67 64.23 35,944
02/03/2015 64.44 65.425 63.89 64.76 29,962
02/02/2015 62.51 63.27 62.46 63.12 37,432
01/30/2015 62.43 63.09 62.15 62.5 36,920
01/29/2015 62.4 63.18 62.26 63.09 38,276
01/28/2015 62.9 63 61.802 62.5 49,653
01/27/2015 62.12 63.08 61.9 62.54 32,159
01/26/2015 62.46 62.7 62.23 62.52 47,898
01/23/2015 63.13 63.13 62.01 62.5 50,805
01/22/2015 62.07 63.49 60.45 62.92 61,672
01/21/2015 64.03 64.1 62.09 62.29 21,810
01/20/2015 65.33 65.35 63.7 64.37 16,076
01/16/2015 63.45 65.24 63.21 64.93 27,709
01/15/2015 65.79 65.79 63.55 63.81 13,656
01/14/2015 65.12 66 65.01 65.74 61,172
01/13/2015 65.94 66.365 64.35 65.66 40,316
01/12/2015 64.28 65.41 63.55 65.22 41,132
01/09/2015 65.7 65.7 64.45 64.96 15,172
01/08/2015 65.7 66.48 64.82 65.88 41,067
01/07/2015 65.88 65.88 64.37 65.03 27,986
01/06/2015 67.79 68.25 65.1 65.42 37,359
01/05/2015 67.87 69.19 67.67 68.02 34,687
01/02/2015 68.85 69.24 67.32 68.36 22,773
12/31/2014 69.2 69.79 68.24 68.4 24,541
12/30/2014 68.86 69.21 68.31 68.86 19,741
12/29/2014 68.46 69.23 68.01 68.85 19,671
12/26/2014 68.4 68.58 67.68 68.4 8,297
12/24/2014 67.99 68.35 67.15 68.07 9,397
12/23/2014 68.58 69.08 66.9 68.07 76,616
12/22/2014 69.25 69.3 67.6101 68.48 22,081
12/19/2014 68.69 69.76 68.03 69.36 179,675
12/18/2014 68.01 69.28 67.12 68.98 36,914
12/17/2014 64.85 67.54 64.21 67.25 37,874
12/16/2014 63.26 66.74 62.8 64.58 62,886
12/15/2014 64.52 65.79 63.59 63.75 26,752
12/12/2014 63.56 65.03 63.4 64.4 17,886
12/11/2014 64.29 65.62 64.21 64.4 12,694
12/10/2014 66.02 66.58 64.24 64.62 23,475
12/09/2014 62.56 66.07 62.03 65.99 25,997
12/08/2014 63.68 64.26 63.02 63.17 18,216
12/05/2014 63.35 64.84 63.35 63.85 32,471
12/04/2014 63.29 64 62.4 63.63 40,871
12/03/2014 62.88 63.8 62.8 63.51 19,999
12/02/2014 63.44 63.85 62.35 63.05 35,942
12/01/2014 62.3 63.4 62.27 62.5 40,860
11/28/2014 64.01 64.01 62 62.25 30,950
11/26/2014 64.37 64.81 63.36 64.32 26,620
11/25/2014 63.48 64.64 63.47 64.53 12,632
11/24/2014 63.96 64 63.5 63.79 12,945
11/21/2014 65.57 65.57 63.67 63.98 31,059
11/20/2014 62.83 64.97 62.83 64.74 27,689
11/19/2014 63.608 63.93 62.73 63.16 14,469
11/18/2014 64.67 64.725 63.96 64.22 14,090
11/17/2014 63.6 65.26 63.6 64.65 11,729
11/14/2014 65.71 65.89 64.54 64.73 10,192
11/13/2014 65.81 66.15 65.116 65.67 23,716
11/12/2014 65.99 66.42 65.22 66.17 27,750
11/11/2014 66 66.5 65.24 65.8 23,530
11/10/2014 65.83 66.8 65.47 66.21 18,957
11/07/2014 66.3 66.46 65.3 66.04 23,175
11/06/2014 64.88 66.69 64.42 66.3 15,499
11/05/2014 64.92 65.37 64.43 65.09 15,895
11/04/2014 64.99 66.74 64.94 65.52 19,218
11/03/2014 64.76 66.406 64.39 65.11 31,464
10/31/2014 65.78 65.78 64.03 65.09 45,540
10/30/2014 64.7 65.3 64.64 64.89 32,596
10/29/2014 66.15 66.4 64.69 65.16 24,122
10/28/2014 64.4766 66.34 64.4766 66.09 34,470
10/27/2014 66.09 66.09 63.67 63.87 23,201
10/24/2014 66.67 67.1 66.09 66.38 18,107
10/23/2014 66 67.0399 66 66.85 31,870
10/22/2014 67.4 68.24 66.48 66.75 23,842
10/21/2014 67.65 68.47 66.66 67.21 51,004
10/20/2014 66.22 67.69 66.2 67.69 16,874
10/17/2014 67.33 67.33 65.46 66.58 28,692
10/16/2014 66.52 68.33 66.38 66.51 26,462
10/15/2014 65.44 67.65 64.2 67.38 43,205
10/14/2014 63.87 66.65 63.7901 64.65 30,675
10/13/2014 62.76 65.16 62.43 63.55 24,722
10/10/2014 62.22 63.88 62.22 62.44 21,772
10/09/2014 63.44 64.42 62.141 62.58 34,644
10/08/2014 62.56 63.79 61.96 63.68 53,893
10/07/2014 62.13 63.06 61.95 62.47 47,544
10/06/2014 62.51 62.85 62.06 62.5 36,313
10/03/2014 63.36 63.68 62.48 62.55 15,218
10/02/2014 63.26 63.26 62.02 62.66 27,422
10/01/2014 62.45 63 62.02 62.5 33,986
09/30/2014 62.54 63.06 61.95 62.32 45,765
09/29/2014 62.6 62.75 61.22 62.49 45,127
09/26/2014 62.42 63.27 61.3501 62.83 16,563
09/25/2014 62.87 63.02 61.825 62.45 38,410
09/24/2014 63.28 64 62.59 62.95 26,022
09/23/2014 63.66 64.75 62.87 63.01 32,036
09/22/2014 63.76 64.53 63.36 63.61 24,691
09/19/2014 65.73 65.73 63.22 64.19 57,648
09/18/2014 65.88 66.13 64.98 65.61 14,574
09/17/2014 64.93 66.07 64.67 65.54 21,506
09/16/2014 64.25 66.65 64.25 65.73 27,584
09/15/2014 64.52 64.89 63.17 64.48 25,419
09/12/2014 66.53 67.07 64.38 64.7 34,912
09/11/2014 65.05 67.17 63.74 66.58 27,543
09/10/2014 66.03 66.11 65.15 65.2 27,614
09/09/2014 66.87 68.09 65.7 66.07 26,824
09/08/2014 66.2 67.35 66.2 66.92 31,726
09/05/2014 66.48 66.805 66.03 66.31 14,847
09/04/2014 66.53 67.35 65.9 66.81 19,378
09/03/2014 67.19 67.54 66.03 66.54 42,453
09/02/2014 66.52 67.51 65.93 67.09 26,171
08/29/2014 66.55 66.55 65.72 66.24 39,403
08/28/2014 66.53 67.26 66.28 66.68 17,203
08/27/2014 67.09 67.31 66.41 67.09 19,844
08/26/2014 67.27 67.9 66.6614 67.23 45,311
08/25/2014 69.39 69.39 67.51 67.53 12,435
08/22/2014 68.1 69.74 67.6 69.2 49,501
08/21/2014 67.35 68.72 67.05 68.17 27,546
08/20/2014 67.67 67.8 66.41 67.43 24,136
08/19/2014 67.21 68.44 67.21 67.83 20,528
08/18/2014 66.64 67.38 66.52 67.36 25,097
08/15/2014 65.87 66.55 64.49 66.4 41,739
08/14/2014 65.25 65.33 64.83 65.28 15,099
08/13/2014 65.1 65.61 64.48 64.74 27,616
08/12/2014 65.8 66.06 64.97 65.56 26,348
08/11/2014 64.89 66.18 64.89 65.89 28,456
08/08/2014 63.47 64.86 63.29 64.75 29,037
08/07/2014 63.71 64.13 63.33 63.57 21,518
08/06/2014 62.29 63.99 62.284 63.7 37,919
08/05/2014 62.19 62.45 61.75 62.15 35,355
08/04/2014 61.96 62.745 61.05 62.33 53,965
08/01/2014 61.27 62.22 61.27 61.86 40,748
07/31/2014 60.81 61.2299 60.52 61.1 29,419
07/30/2014 60.6 61.45 60.23 61.45 25,222
07/29/2014 60.33 60.69 60.02 60.32 30,195
07/28/2014 60.5 60.5 59.99 60.09 42,071
07/25/2014 59.8 60.8 59.8 60.53 35,892
07/24/2014 60.9 61.492 59.9 60.29 62,780
07/23/2014 60.18 60.98 59.82 60.5 29,279
07/22/2014 60.5 60.5 59.91 60.16 78,688
07/21/2014 60.32 60.52 59.85 60.13 34,492
07/18/2014 60.01 60.76 59.95 60.59 44,740
07/17/2014 59.54 60.44 59.53 60.15 86,592
07/16/2014 60.15 60.15 59.204 60.03 56,675
07/15/2014 60.15 60.25 59.57 59.96 51,618
07/14/2014 60 60.36 59.88 59.96 29,848
07/11/2014 58.87 59.5699 58.58 59.5 69,346
07/10/2014 58.39 59.41 58.39 59.1 100,287
07/09/2014 58.54 59.22 58.25 59.21 49,614
07/08/2014 58.85 58.96 58.05 58.53 91,199
07/07/2014 60.49 60.49 58.78 58.98 53,635
07/03/2014 60.69 61.37 60.3 60.58 21,855
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?