Delphi Automotive plc Historical Stock Prices

DLPH 
$87.17
*  
0.99
1.15%
Get DLPH Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading DLPH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    DLPH Pre-Market
 
 
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: 3 Month, From 27-FEB-2015 TO 27-MAY-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.
16:00  86.42  87.41  86.27  87.17 1,457,017
05/27/2015 86.68 87.41 86.27 87.17 1,459,790
05/26/2015 86.31 86.98 85.89 86.18 1,465,473
05/22/2015 87.12 88.08 86.66 87.02 1,497,290
05/21/2015 87.09 88.04 86.71 87.29 1,614,441
05/20/2015 87.05 87.5 86.53 86.85 1,590,055
05/19/2015 87.3 88.05 87.06 87.19 1,515,604
05/18/2015 87.25 87.485 86.75 87.2 1,098,696
05/15/2015 86.53 87.26 86.26 87.25 1,587,575
05/14/2015 85.92 86.58 85.44 86.55 1,319,859
05/13/2015 85.69 86.5 85.25 85.36 1,093,740
05/12/2015 84.51 85.91 83.95 85.62 1,460,158
05/11/2015 85.2 85.88 84.84 84.84 1,599,791
05/08/2015 84.74 85.9 84.55 85.33 1,064,203
05/07/2015 84.41 84.69 83.61 83.85 1,222,812
05/06/2015 84.33 84.53 83.58 84.5 1,991,517
05/05/2015 86.3 86.52 84.11 84.13 2,327,468
05/04/2015 84.42 86.34 84.42 86.04 2,161,384
05/01/2015 83.89 84.44 83.45 84.34 2,385,791
04/30/2015 81.08 83.4399 81.08 83 3,270,354
04/29/2015 82.57 82.85 81.61 81.93 1,488,598
04/28/2015 82.54 83.02 81.89 82.68 1,575,504
04/27/2015 83.32 83.98 82.59 82.72 1,551,792
04/24/2015 83.51 83.95 83.29 83.51 1,210,599
04/23/2015 82.67 83.6 82.12 83.19 1,593,628
04/22/2015 83.23 83.87 82.51 82.88 1,520,539
04/21/2015 83.38 83.53 82.42 83.03 1,944,501
04/20/2015 83.93 84.15 83.09 83.33 1,549,897
04/17/2015 83.46 83.72 82.75 83.27 1,665,488
04/16/2015 83.88 84.565 83.75 84.02 1,837,288
04/15/2015 84.5 84.54 83.67 83.75 1,619,017
04/14/2015 83.91 84.34 83.34 84.12 1,464,587
04/13/2015 84.92 84.97 83.74 83.97 1,121,271
04/10/2015 84.86 85.21 84.36 84.71 2,145,850
04/09/2015 83.24 84.275 83.2 84.23 2,086,647
04/08/2015 82.86 83.42 82.43 83.21 1,784,420
04/07/2015 83.35 83.83 82.84 82.88 1,696,313
04/06/2015 81.64 85.08 81.05 83.8 3,938,426
04/02/2015 79.08 81.38 78.7 81.18 3,362,129
04/01/2015 80.23 80.23 78.17 78.85 2,301,414
03/31/2015 79 80.25 78.83 79.74 2,110,610
03/30/2015 77.99 79.26 77.99 79.21 1,114,479
03/27/2015 76.85 77.6 76.64 77.49 1,318,532
03/26/2015 76.87 77.08 76.23 76.89 2,381,813
03/25/2015 79.19 79.405 77.44 77.46 1,301,403
03/24/2015 79.63 79.91 78.93 79.22 1,133,563
03/23/2015 80.06 80.32 79.8 79.84 1,291,188
03/20/2015 79.49 80.08 79.21 79.96 2,968,915
03/19/2015 78.88 79.225 78.39 79.18 1,411,111
03/18/2015 77.75 79.32 77.53 79.17 1,812,807
03/17/2015 77.67 78.46 77.46 78.21 1,066,160
03/16/2015 77.36 78.47 77.3 78.28 1,697,901
03/13/2015 77.67 77.74 76.46 76.8 2,289,962
03/12/2015 77.32 78.19 77.31 77.94 1,449,899
03/11/2015 77.61 78.38 76.745 76.88 2,615,570
03/10/2015 78.09 78.25 77.06 77.64 1,881,224
03/09/2015 78.42 79.24 78.285 78.98 1,865,045
03/06/2015 79.58 79.93 78.92 79.09 1,515,229
03/05/2015 80.62 80.79 79.7101 80.13 1,287,569
03/04/2015 81.53 82.24 79.74 80.78 3,238,402
03/03/2015 79.98 80.22 79.255 80.02 1,632,975
03/02/2015 79.25 80.54 79.05 80.14 1,546,001
02/27/2015 79.04 79.34 78.58 78.84 935,210
*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?