Delphi Automotive plc Historical Stock Prices

DLPH 
$68.59
*  
0.37
0.54%
Get DLPH Alerts
*Delayed - data as of Jul. 29, 2014 12:27 ET  -  Find a broker to begin trading DLPH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    DLPH Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
12:27  69.02  69.41  68.495  68.59 862,360
07/28/2014 68.93 69.09 68.385 68.96 1,442,432
07/25/2014 68.47 68.91 68.32 68.79 1,170,252
07/24/2014 68.85 69.37 68.46 68.62 969,326
07/23/2014 69.1 69.31 68.58 68.75 925,841
07/22/2014 68.74 69.3 68.65 68.95 1,710,136
07/21/2014 68.51 68.83 68.18 68.32 1,559,226
07/18/2014 68.31 68.72 67.97 68.61 1,701,138
07/17/2014 68.64 69.4 67.98 68.13 1,846,694
07/16/2014 69.87 69.87 68.99 69.07 1,637,192
07/15/2014 69.64 70.11 68.966 69.55 1,320,926
07/14/2014 70 70.18 69.62 69.75 1,566,794
07/11/2014 69.34 69.91 69.34 69.56 1,109,521
07/10/2014 68.75 69.91 68.74 69.47 2,710,513
07/09/2014 69.44 70 69.14 69.75 1,730,026
07/08/2014 69.37 69.51 68.61 69.39 2,344,954
07/07/2014 70.09 70.09 69.35 69.6 1,793,654
07/03/2014 70.28 70.64 70.04 70.22 1,194,743
07/02/2014 69.66 70.08 69.6 69.87 2,732,385
07/01/2014 69.07 69.96 69.07 69.82 3,304,066
06/30/2014 68.38 69.15 68.02 68.74 4,004,171
06/27/2014 67.8 68.89 67.554 68.5 17,437,660
06/26/2014 67.97 68.41 67.021 68.16 2,945,081
06/25/2014 67.31 68.4 67.225 68 2,591,156
06/24/2014 66.88 67.96 66.82 67.55 3,412,764
06/23/2014 67.56 67.56 66.71 66.84 2,625,653
06/20/2014 67.54 67.75 67.29 67.38 2,575,779
06/19/2014 68.41 68.42 67.22 67.38 1,694,331
06/18/2014 67.57 68 66.89 67.95 1,308,482
06/17/2014 67.79 67.9 67.29 67.61 1,534,329
06/16/2014 67.68 68.17 67.29 67.71 1,756,938
06/13/2014 67.51 68.37 67.435 67.99 2,011,891
06/12/2014 69.04 69.29 67.24 67.35 1,569,214
06/11/2014 69.52 69.71 68.81 69.24 1,434,756
06/10/2014 70.09 70.57 69.75 69.95 1,710,704
06/09/2014 70.57 70.98 70.11 70.24 1,170,123
06/06/2014 71.05 71.27 70.55 70.74 1,596,129
06/05/2014 70.14 70.93 69.69 70.51 1,845,902
06/04/2014 69.35 70.34 68.94 70.02 1,703,926
06/03/2014 68.32 70.11 68.32 69.69 1,273,478
06/02/2014 69.14 69.34 68.3 68.84 1,186,940
05/30/2014 69.06 69.59 68.79 69.06 1,783,421
05/29/2014 69.6 69.98 69 69.21 1,418,079
05/28/2014 70.39 70.44 69.41 69.43 1,982,797
05/27/2014 70.48 70.78 70.14 70.4 1,609,808
05/23/2014 68.08 70.11 67.98 70 2,053,931
05/22/2014 67.63 68.07 67.43 67.87 1,020,014
05/21/2014 67.07 67.89 67.065 67.53 1,106,770
05/20/2014 66.51 67.49 66.29 66.88 1,681,596
05/19/2014 66.41 67.35 66.35 66.72 2,431,311
05/16/2014 65.54 66.205 65.18 66.02 1,075,032
05/15/2014 66.91 66.95 65.23 65.96 1,182,492
05/14/2014 67.44 67.59 66.87 66.97 887,869
05/13/2014 67.63 67.8 67.25 67.46 779,504
05/12/2014 66.92 67.45 66.75 67.39 1,194,473
05/09/2014 66.61 66.87 65.76 66.84 1,061,425
05/08/2014 67.56 68.07 66.35 66.65 1,367,294
05/07/2014 67.44 67.9 66.73 67.52 1,158,215
05/06/2014 67.82 67.93 67.12 67.27 647,337
05/05/2014 67.55 67.98 66.9 67.93 1,076,770
05/02/2014 67.2 68.37 67.18 67.88 1,308,604
05/01/2014 66.76 67.84 66.69 67.1 1,277,076
04/30/2014 66.12 66.9 65.61 66.84 1,269,190
04/29/2014 66.23 66.52 65.62 66.23 1,416,354
04/28/2014 66.67 66.89 64.76 65.82 1,974,413
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?