Quantcast

Delphi Technologies PLC Ordinary Shares Historical Stock Prices

DLPH 
$26.27
*  
0.22
0.84%
Get DLPH Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading DLPH now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    DLPH After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 26.01 26.82 25.845 26.27 1,756,746
04/17/2019 26.1 26.4 25.8 26.05 1,278,938
04/16/2019 25.24 26.12 24.81 25.93 1,326,840
04/15/2019 25.29 25.61 24.87 25.26 1,509,350
04/12/2019 25.2 26.29 25 25.3 3,496,375
04/11/2019 23.95 24.71 23.855 24.27 1,479,337
04/10/2019 22.89 24.165 22.89 23.96 1,472,209
04/09/2019 23.2 23.4 22.84 22.94 549,341
04/08/2019 23.09 23.6 22.99 23.38 696,303
04/05/2019 22.9 23.5 22.33 23.2 1,172,904
04/04/2019 22.18 23.17 22.08 23.01 1,686,158
04/03/2019 21.17 22.7 21.17 22.14 2,146,890
04/02/2019 20.84 21.06 20.31 20.87 1,887,948
04/01/2019 19.69 21.43 19.659 20.84 1,488,443
03/29/2019 19.55 19.55 19.145 19.26 598,849
03/28/2019 19.23 19.68 19.04 19.38 539,068
03/27/2019 19.31 19.62 18.635 19.15 501,074
03/26/2019 18.93 19.565 18.8577 19.21 667,166
03/25/2019 18.77 19.4 18.39 18.85 1,018,941
03/22/2019 19.4 19.47 18.7 18.79 917,399
03/21/2019 19.19 19.91 19.15 19.59 583,358
03/20/2019 19.78 19.85 19 19.29 901,800
03/19/2019 19.78 20.2864 19.7 19.89 1,400,107
03/18/2019 19.46 19.62 18.9 19.6 1,176,017
03/15/2019 18.45 19.27 18.29 19.02 4,283,776
03/14/2019 19.36 19.36 18.17 18.26 2,247,095
03/13/2019 20.06 20.29 19.35 19.36 997,585
03/12/2019 20.27 20.45 19.83 19.96 876,820
03/11/2019 20.34 20.54 20.11 20.24 1,042,637
03/08/2019 20.83 21.09 20.19 20.25 962,271
03/07/2019 21.65 21.77 20.6 21.09 1,113,066
03/06/2019 22.42 22.69 21.62 21.8 1,192,842
03/05/2019 22.59 22.66 22.18 22.48 1,141,715
03/04/2019 22.13 22.94 22.0337 22.49 1,186,560
03/01/2019 22 22.5 21.81 21.96 995,269
02/28/2019 21.91 21.91 21.25 21.81 852,702
02/27/2019 22.13 22.47 21.78 21.85 836,256
02/26/2019 22.54 22.63 21.75 22.29 1,299,178
02/25/2019 23.05 23.47 22.52 22.58 1,354,750
02/22/2019 22.66 24.045 22.464 23 3,126,209
02/21/2019 19.24 21.98 18.76 21.74 4,810,007
02/20/2019 18.9 18.91 18.13 18.25 1,675,213
02/19/2019 18.68 18.93 18.44 18.79 1,737,628
02/15/2019 17.95 18.81 17.78 18.7 1,341,302
02/14/2019 17.48 17.92 17.2682 17.68 1,373,120
02/13/2019 17.61 18.005 17.44 17.61 1,151,156
02/12/2019 17.24 17.84 17.23 17.61 1,488,229
02/11/2019 16.9 17.21 16.75 17.04 890,944
02/08/2019 17.605 17.645 16.66 16.89 1,200,166
02/07/2019 18.49 18.56 17.33 17.77 1,178,228
02/06/2019 18.95 19.37 18.7 18.73 1,075,668
02/05/2019 18.63 18.88 18.32 18.82 970,484
02/04/2019 18.25 18.55 17.9126 18.53 1,049,652
02/01/2019 17.79 18.4 17.58 18.34 950,418
01/31/2019 17.76 17.92 17.44 17.91 774,206
01/30/2019 17.6 17.93 17.25 17.82 893,943
01/29/2019 17.21 17.595 17.06 17.56 964,562
01/28/2019 17.11 17.61 16.94 17.31 1,152,149
01/25/2019 16.77 17.835 16.77 17.41 1,896,458
01/24/2019 16.36 16.6 16.01 16.51 1,775,761
01/23/2019 16 16.29 15.81 16.01 1,393,722
01/22/2019 15.81 16.31 15.45 16.26 2,331,777
01/18/2019 15.75 16.28 15.54 15.94 2,623,308
01/17/2019 15.72 15.865 15.425 15.56 1,023,826
*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?



Smart Portfolio