Delphi Automotive plc Historical Stock Prices

DLPH 
$86.83
*  
0.15
0.17%
Get DLPH Alerts
*Delayed - data as of Jun. 1, 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: 1 Year, From 01-JUN-2014 TO 01-JUN-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  87.28  87.29  86.15  86.83 1,662,860
06/01/2015 87.29 87.29 86.15 86.83 1,671,405
05/29/2015 88.03 88.03 86.93 86.98 1,642,244
05/28/2015 86.99 87.76 86.74 87.6 1,550,191
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
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
01/23/2015 69.15 69.8 68.95 69.67 1,933,874
01/22/2015 69.16 69.53 68.34 69.25 1,829,203
01/21/2015 67.49 68.93 67 68.63 2,891,282
01/20/2015 67.4 67.66 66.56 67.47 3,060,019
01/16/2015 67.01 67.13 66.1 66.59 3,601,546
01/15/2015 67.14 68.01 66.77 67.14 2,457,304
01/14/2015 66.8 67.38 66.55 67.14 3,991,108
01/13/2015 69.35 70.5 66.775 67.65 4,101,057
01/12/2015 70.17 70.33 68.65 68.89 2,187,905
01/09/2015 71.27 71.44 70.04 70.16 2,262,887
01/08/2015 70.2 71.33 70.05 71.24 2,414,544
01/07/2015 69.35 69.96 68.98 69.53 1,924,570
01/06/2015 69.51 69.71 68.38 68.98 2,015,485
01/05/2015 71.82 71.9 69.36 69.42 2,561,339
01/02/2015 73.42 73.9 71.77 72.59 1,262,149
12/31/2014 73.58 73.83 72.72 72.72 1,032,795
12/30/2014 73.82 73.94 73.27 73.32 845,419
12/29/2014 73.71 74.44 73.45 73.79 1,481,809
12/26/2014 73.37 74.02 73.18 73.62 772,519
12/24/2014 73.94 74.02 73.395 73.45 431,906
12/23/2014 74.11 74.88 73.75 73.87 862,021
12/22/2014 73.41 73.905 73.33 73.71 1,003,095
12/19/2014 72.9 73.94 72.76 73.51 2,341,869
12/18/2014 71.93 72.56 71.23 72.53 1,552,438
12/17/2014 69.48 71.52 69.454 71 1,362,494
12/16/2014 69.96 70.85 69.415 69.48 1,943,399
12/15/2014 70.6 71.47 69.61 70.1 2,039,469
12/12/2014 70.51 70.99 69.77 69.77 1,576,372
12/11/2014 71.4 72.03 71.04 71.16 1,260,763
12/10/2014 72.74 72.77 70.88 70.9 1,497,811
12/09/2014 71.9 72.87 71.73 72.84 1,447,907
12/08/2014 73.03 73.58 72.3 72.74 1,411,220
12/05/2014 73.51 73.75 73.08 73.39 1,285,723
12/04/2014 74.3 74.4499 73.19 73.39 1,533,935
12/03/2014 73.46 74.54 73.41 74.14 1,675,452
12/02/2014 73.02 73.3 72.43 73.21 1,720,599
12/01/2014 72.82 73.1 72.11 72.9 1,580,161
11/28/2014 72.25 73.47 71.84 72.95 847,382
11/26/2014 72.04 72.08 71.53 71.78 1,138,650
11/25/2014 73.14 73.33 71.83 71.88 2,948,276
11/24/2014 72.23 72.87 72.22 72.81 1,425,245
11/21/2014 72 72.08 71.47 71.87 1,729,217
11/20/2014 70.71 71.495 70.6 71.14 1,840,286
11/19/2014 71.39 71.79 71.07 71.1 1,929,864
11/18/2014 71.01 71.87 70.87 71.74 1,721,720
11/17/2014 70.6 71.11 70.4 70.85 854,871
11/14/2014 70.7 70.96 70.324 70.68 926,341
11/13/2014 70.52 70.8 70.43 70.71 773,371
11/12/2014 69.94 70.77 69.87 70.45 1,469,568
11/11/2014 69.96 71.05 69.61 70.24 1,282,968
11/10/2014 69.4 70.01 69.2925 69.87 1,012,307
11/07/2014 70.07 70.41 69.35 69.59 1,245,970
11/06/2014 69.84 70.45 69.53 70.43 1,050,050
11/05/2014 69.09 70.23 68.63 69.94 2,427,431
11/04/2014 68.77 69.05 67.82 68.44 2,285,645
11/03/2014 68.82 69.51 68.74 69.09 1,290,912
10/31/2014 68.68 69.355 68.47 68.98 2,236,270
10/30/2014 67.36 68.2 67.21 67.74 2,174,482
10/29/2014 69.2 69.21 67.16 67.72 1,955,904
10/28/2014 67.2 68.86 66.9 68.86 2,784,963
10/27/2014 66.9 67.395 65.97 66.88 1,869,354
10/24/2014 65.78 66.9 65.14 66.78 2,708,759
10/23/2014 65.25 66 64.61 65.7 2,461,021
10/22/2014 64.83 65.99 64.39 64.42 2,501,208
10/21/2014 63.96 64.95 63.74 64.95 2,006,878
10/20/2014 63.15 63.78 63 63.51 1,640,020
10/17/2014 63.16 64.32 62.77 63.09 2,546,918
10/16/2014 60.52 62.53 60.07 62.34 3,087,892
10/15/2014 60.41 61.89 59.26 61.58 4,771,255
10/14/2014 59.77 61.84 59.48 61.47 4,257,513
10/13/2014 60.3 60.55 58.23 58.3 2,824,635
10/10/2014 61.68 61.7 60.27 60.35 2,960,237
10/09/2014 63.84 63.84 61.57 61.76 2,258,100
10/08/2014 62.69 63.25 62 63.1 3,539,068
10/07/2014 63.07 63.638 62.71 62.71 2,589,747
10/06/2014 63.46 63.89 63.22 63.47 1,873,150
10/03/2014 63.01 63.67 62.95 63.25 2,085,529
10/02/2014 61.01 62.65 60.94 62.52 2,764,236
10/01/2014 61.3 62.05 60.9 61.18 3,349,368
09/30/2014 62.79 62.89 61.205 61.34 5,989,640
09/29/2014 63.58 64.14 62.78 62.8 2,377,711
09/26/2014 64.3 64.489 63.79 64.13 2,403,096
09/25/2014 64.49 64.66 63.94 64.25 2,085,224
09/24/2014 64.55 65.094 64.01 64.56 4,509,918
09/23/2014 64.84 65.16 64.095 64.31 2,357,689
09/22/2014 65.75 65.75 64.71 65.01 2,303,889
09/19/2014 66 66.23 65.31 65.44 5,563,571
09/18/2014 66.7 67.03 65.85 65.89 3,883,982
09/17/2014 67.43 67.63 66.4 66.57 3,500,654
09/16/2014 68.96 68.96 67.19 67.24 2,764,509
09/15/2014 70.09 70.3 68.72 69.08 1,950,370
09/12/2014 70.37 70.47 69.79 70.17 1,647,133
09/11/2014 70.5 70.94 70.23 70.47 1,506,798
09/10/2014 71.14 71.41 70.35 70.86 1,514,902
09/09/2014 71.1 71.94 70.95 71.24 2,067,602
09/08/2014 70.58 71.96 70.49 71.41 1,908,170
09/05/2014 70.06 70.59 69.5 70.48 1,073,072
09/04/2014 70 70.54 70 70.25 1,082,913
09/03/2014 70.03 70.74 69.84 70.01 882,190
09/02/2014 69.7 70.43 69.7 70.31 1,025,885
08/29/2014 69.41 69.65 68.93 69.58 871,731
08/28/2014 69.46 69.47 69.01 69.33 1,586,626
08/27/2014 70.49 70.55 69.35 69.5 1,799,507
08/26/2014 70.98 71.15 69.89 70.01 1,814,239
08/25/2014 70.68 71.33 70.68 70.74 1,044,303
08/22/2014 70.49 70.92 70.0501 70.63 1,259,273
08/21/2014 70.74 70.93 70.23 70.65 1,212,518
08/20/2014 69.46 70.73 69.46 70.59 1,074,948
08/19/2014 69.48 70.04 69.47 69.79 1,099,217
08/18/2014 69.17 69.47 69.07 69.33 1,305,706
08/15/2014 69.19 69.26 68.11 68.65 1,388,210
08/14/2014 68.5 69.05 68.2725 69.01 944,652
08/13/2014 68.28 68.45 67.75 68.19 1,077,278
08/12/2014 67.9 68.36 67.53 67.81 774,187
08/11/2014 68.62 68.73 67.9 68.02 1,009,852
08/08/2014 67.3 68.53 67.2 68.47 2,330,412
08/07/2014 68.3 68.45 67.16 67.31 1,463,717
08/06/2014 67.85 68.44 67.49 68.01 1,369,743
08/05/2014 68.24 69.48 68.04 68.44 2,144,102
08/04/2014 67.13 68.03 67.01 67.82 1,147,887
08/01/2014 66.84 67.86 66.55 66.88 2,391,719
07/31/2014 66.11 67.84 65.41 66.8 2,731,295
07/30/2014 68.1 68.24 67.23 67.58 2,312,486
07/29/2014 69.07 69.41 67.9 67.95 1,697,493
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
*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?