Historical Stock Prices

DLPH 
$69.58
*  
0.25
0.36%
Get DLPH Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
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
04/25/2014 67.91 68 66.03 66.48 1,975,029
04/24/2014 69.61 70.49 67.3 68.34 2,023,533
04/23/2014 68.8 69.13 68.37 68.75 1,582,857
04/22/2014 68.07 69.01 67.73 68.83 1,395,029
04/21/2014 68.18 68.18 66.7901 67.84 891,897
04/17/2014 65.87 67.69 65.75 67.2 1,800,812
04/16/2014 66.52 66.77 65.7 65.9 3,506,308
04/15/2014 65.94 66.43 64.33 65.66 2,610,760
04/14/2014 65.67 65.72 64.76 65.62 1,652,672
04/11/2014 66.38 66.48 64.86 64.9 2,992,099
04/10/2014 68.08 68.52 66.5 66.63 2,416,913
04/09/2014 66.42 68.35 66.36 68.29 2,096,809
04/08/2014 65.73 66.26 64.76 66.11 2,745,172
04/07/2014 67.66 67.665 65.55 65.92 2,268,111
04/04/2014 70.1 70.14 67.59 67.81 1,663,855
04/03/2014 69.62 70.15 69.5 69.73 2,476,936
04/02/2014 69.73 70.486 69.68 70.11 3,631,659
04/01/2014 68.13 69.79 67.95 69.5 4,313,788
03/31/2014 67.33 68.01 67.2 67.86 1,879,049
03/28/2014 65.8 66.9 65.66 66.74 1,515,476
03/27/2014 65.36 65.82 64.89 65.67 1,578,890
03/26/2014 65.75 66.51 65.11 65.38 1,495,390
03/25/2014 66.86 66.92 65.35 65.43 2,126,820
03/24/2014 66.99 67.2 65.6 66.25 1,349,436
03/21/2014 68.14 68.14 66.41 66.64 2,027,016
03/20/2014 66.98 67.68 66.77 67.51 1,429,497
03/19/2014 67.72 67.82 66.61 67.15 1,458,977
03/18/2014 66.79 67.61 66.73 67.51 1,389,806
03/17/2014 65.57 66.56 65.57 66.52 2,055,826
03/14/2014 65.72 66.02 64.93 64.97 1,915,477
03/13/2014 67.36 67.41 65.52 65.76 2,172,606
03/12/2014 67.48 67.82 66.68 67.17 2,709,284
03/11/2014 67 67.92 66.87 67.77 3,295,240
03/10/2014 66.56 67.06 66.55 66.86 2,463,861
03/07/2014 67.11 67.34 66.47 66.63 1,342,379
03/06/2014 66.14 67.07 66.13 66.96 2,476,940
03/05/2014 66.92 67.31 65.48 65.81 2,670,717
03/04/2014 67.2 67.35 66.79 66.82 1,795,603
03/03/2014 65.85 66.54 65.36 66.27 2,013,981
02/28/2014 66.68 67.08 66.08 66.57 2,079,821
02/27/2014 66.72 66.75 66.04 66.61 2,190,982
02/26/2014 66.66 67.16 66.35 66.82 1,438,284
02/25/2014 66.36 66.98 66.1548 66.44 4,130,256
02/24/2014 65.98 66.78 65.89 66.51 1,938,583
02/21/2014 66.02 66.17 65.71 65.91 2,002,766
02/20/2014 65.14 65.93 65.005 65.71 2,514,825
02/19/2014 64.88 65.62 64.77 65.15 2,454,097
02/18/2014 64.43 65.25 63.923 64.98 1,958,687
02/14/2014 63.99 64.32 63.75 64.12 1,482,107
02/13/2014 63.54 64.39 63.31 64.17 2,073,987
02/12/2014 63.46 64.3 63.33 64.09 2,231,482
02/11/2014 62.71 63.17 62.48 62.97 1,917,775
02/10/2014 62.26 62.68 62.02 62.58 972,361
02/07/2014 61.78 62.43 61.59 62.41 1,343,333
02/06/2014 61.19 61.815 60.84 61.55 2,394,880
02/05/2014 59.56 61.03 59.54 60.97 3,628,057
02/04/2014 59.25 60.29 58.22 60.01 2,310,283
02/03/2014 61.07 61.13 58.96 59.13 3,055,305
01/31/2014 59.91 61.18 59.78 60.89 1,788,366
01/30/2014 60.36 61.34 60.14 60.98 2,709,762
01/29/2014 59.69 60.17 59.57 59.83 2,195,654
01/28/2014 59.94 60.27 59.49 60.04 1,909,046
01/27/2014 60.19 60.35 59.15 59.59 1,558,765
01/24/2014 62.07 62.31 59.8 59.92 1,771,977
01/23/2014 62.75 62.93 61.86 62.3 1,831,883
01/22/2014 63.13 63.42 62.645 63.25 2,152,418
01/21/2014 63.08 63.34 62.65 63 3,250,113
01/17/2014 62.3 62.83 62.19 62.7 2,714,431
01/16/2014 62.22 62.54 61.77 62.22 1,130,553
01/15/2014 62.21 62.98 61.48 62.41 3,033,836
01/14/2014 60.88 62.04 59.94 61.98 2,336,848
01/13/2014 61.14 61.795 59.98 60.2 1,335,057
01/10/2014 60.98 61.59 60.91 61.47 1,848,929
01/09/2014 60.82 61.175 60.04 60.62 1,812,516
01/08/2014 60.45 61.09 60.21 60.76 2,913,984
01/07/2014 59.74 60.559 59.42 60.34 3,080,204
01/06/2014 59.81 59.86 58.85 59.28 1,311,458
01/03/2014 59.54 59.8799 59.07 59.27 891,774
01/02/2014 59.64 60 58.95 59.42 746,999
12/31/2013 59.92 60.21 59.66 60.13 702,010
12/30/2013 59.7 60.16 59.58 59.84 667,197
12/27/2013 60.21 60.32 59.62 59.83 527,802
12/26/2013 60.21 60.42 59.92 60.05 946,296
12/24/2013 59.67 60.19 59.61 59.99 623,493
12/23/2013 58.94 59.6 58.721 59.44 1,373,429
12/20/2013 59.11 59.2 58.295 58.35 2,980,361
12/19/2013 60.1 60.21 58.875 58.97 1,348,935
12/18/2013 59.8 60.21 58.73 60.13 2,433,117
12/17/2013 59.54 60.27 59.34 59.81 1,897,009
12/16/2013 58.86 59.71 58.86 59.63 1,266,743
12/13/2013 58.19 58.93 58.045 58.6 1,475,912
12/12/2013 57.5 58.14 57.49 57.87 700,171
12/11/2013 58.73 59.03 57.43 57.65 1,511,322
12/10/2013 57.98 59.175 57.63 59.12 2,132,326
12/09/2013 58.66 59.33 58.12 58.24 1,579,691
12/06/2013 58.37 58.75 57.86 58.44 1,794,905
12/05/2013 57.26 58.27 57.26 57.48 1,813,852
12/04/2013 56.85 57.75 56.69 57.47 1,846,632
12/03/2013 57.33 57.68 56.75 57.22 1,677,238
12/02/2013 58.39 58.86 57.61 57.79 950,666
11/29/2013 58.45 58.96 58.04 58.55 691,318
11/27/2013 58.06 58.33 57.81 58.03 695,890
11/26/2013 57.9 58.06 57.37 57.7 1,658,668
11/25/2013 58.25 58.42 57.55 57.66 1,168,580
11/22/2013 57.96 58.04 57.42 57.88 1,083,779
11/21/2013 57.06 58.2 57 57.86 1,246,035
11/20/2013 56.66 57.3 56.29 56.9 2,874,917
11/19/2013 57.79 58.49 56.01 56.19 3,574,503
11/18/2013 58.13 58.33 57.4 57.67 1,639,854
11/15/2013 57.34 58.1 57.06 58.08 2,391,578
11/14/2013 55.83 57.08 55.81 56.95 1,487,118
11/13/2013 54.7 55.87 54.67 55.87 1,454,914
11/12/2013 54.74 55.23 54.57 55.17 2,115,977
11/11/2013 55.12 55.34 54.42 54.8 1,457,208
11/08/2013 54.02 55.48 54.02 55.42 1,864,383
11/07/2013 55.92 56.07 53.83 54.02 3,030,966
11/06/2013 55.98 56.67 55 55.86 2,578,078
11/05/2013 54.43 55.75 53.4 55.01 4,038,680
11/04/2013 57.57 58.04 57.25 58 1,873,856
11/01/2013 57.2 57.58 56.61 57.51 1,426,724
10/31/2013 56.41 57.5701 56.35 57.2 1,162,774
10/30/2013 56.84 57.43 56.1 56.57 2,873,766
10/29/2013 56.99 57 56.35 56.59 3,470,729
10/28/2013 57.91 58.08 56.92 57.02 1,698,740
10/25/2013 58.82 58.94 57.67 58.03 1,987,070
10/24/2013 58.1 58.46 57.67 58.24 1,082,272
10/23/2013 59.31 59.37 57.53 57.9 2,026,921
10/22/2013 59.82 60.05 58.88 59.41 1,402,180
10/21/2013 60.23 60.3 59.15 59.49 1,048,904
10/18/2013 60.3 60.3 59.62 60 3,907,127
10/17/2013 58.94 60.05 58.835 60.04 1,904,957
10/16/2013 57.63 59.06 57.46 59.06 2,095,232
10/15/2013 57.12 57.58 56.6301 56.9 989,141
10/14/2013 56.81 57.78 56.37 57.38 2,292,384
10/11/2013 57.63 57.85 56.96 57.31 2,197,339
10/10/2013 56.23 57.88 55.91 57.72 2,036,053
10/09/2013 55.96 56.32 54.63 55.91 2,713,611
10/08/2013 57.75 58 55.86 55.88 2,301,636
10/07/2013 57.47 58.19 57.12 57.77 1,139,391
10/04/2013 57.58 58.46 57.58 58.01 3,688,269
10/03/2013 57.85 58.25 56.91 57.54 2,087,010
10/02/2013 58.54 58.54 57.6 58.21 1,535,330
10/01/2013 58.7 59.54 57.98 58.83 5,519,223
09/30/2013 57.95 58.5 57.31 58.42 2,093,003
09/27/2013 58.11 58.5 57.97 58.44 1,335,611
09/26/2013 57.86 58.5 57.73 58.37 809,764
09/25/2013 58.14 58.19 57.42 57.67 1,147,192
09/24/2013 57.2 58.47 57.11 57.98 1,410,538
09/23/2013 57.71 57.97 56.62 57.31 1,021,419
09/20/2013 58.36 58.6 57.875 58 2,802,769
09/19/2013 57.72 58.38 57.63 58.11 1,557,162
09/18/2013 57.06 57.87 56.35 57.36 2,037,708
09/17/2013 57.1 57.37 56.47 57.08 1,576,395
09/16/2013 57.8 57.8 56.97 57.02 898,736
09/13/2013 56.59 56.91 56.01 56.9 1,285,764
09/12/2013 57.56 57.59 55.96 56.56 1,674,190
09/11/2013 57.39 57.85 57.14 57.65 1,800,570
09/10/2013 57 57.72 57 57.4 1,305,899
09/09/2013 56.56 57 56.51 56.54 2,397,787
09/06/2013 57.5 57.84 56.4 56.5 1,742,941
09/05/2013 56.84 58.26 56.71 57.47 2,214,453
09/04/2013 56.01 56.83 55.3 56.68 1,588,121
09/03/2013 55.75 56.24 55.56 55.98 1,499,445
08/30/2013 55.52 55.89 54.66 55.02 1,558,785
08/29/2013 55.05 55.79 54.9 55.51 1,421,174
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?