Historical Stock Prices

DLPH 
$83.51
*  
0.32
0.38%
Get DLPH Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading DLPH now
Exchange: NYSE
Industry: Capital Goods
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: 3 Month, From 24-JAN-2015 TO 24-APR-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.
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
02/26/2015 79.58 79.81 78.94 79.06 879,088
02/25/2015 78.92 80.15 78.92 79.85 1,705,748
02/24/2015 79.16 79.45 78.81 78.84 1,011,406
02/23/2015 78.92 79.39 78.84 79.2 1,312,100
02/20/2015 79.1 79.32 77.84 79.27 2,017,144
02/19/2015 78.53 79.8 78.422 79.41 1,723,808
02/18/2015 78.33 78.66 78 78.44 1,455,972
02/17/2015 78.78 79.02 78 78.5 1,557,714
02/13/2015 77.9 78.75 77.71 78.7 1,592,172
02/12/2015 78.24 78.426 77.84 78.06 2,486,914
02/11/2015 78.7 78.9404 77.63 77.91 1,908,414
02/10/2015 78.09 78.77 77.42 78.59 2,262,805
02/09/2015 76.37 77.37 76.36 77.21 2,161,896
02/06/2015 76.32 77.91 76.19 77.16 3,128,201
02/05/2015 73.73 75.93 73.62 75.88 2,743,078
02/04/2015 72.43 73.2 72.43 72.75 2,531,938
02/03/2015 71.44 72.965 71.43 72.74 3,431,810
02/02/2015 69.24 70.86 68.87 70.81 2,296,010
01/30/2015 68.65 69.54 68.52 68.73 1,803,293
01/29/2015 68.33 69.3945 67.65 69.17 1,824,564
01/28/2015 69.93 70.17 68.02 68.17 2,450,647
01/27/2015 68.85 70.07 68.48 69.8 2,180,305
01/26/2015 69.48 69.81 69.064 69.57 1,613,079
*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?