Delphi Technologies Historical Data - DLPH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Delphi Technologies PLC DLPH NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.31 2.24% 14.18 13.59 14.19 13.98 13.87 16:40:22
more quote information »

DLPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.9714.3512.4313.222,351,0181.219.33%
1 Month11.7514.3510.0311.963,954,9682.4320.68%
3 Months10.9414.355.3910.033,458,9063.2429.62%
6 Months12.3016.315.3911.872,934,0611.8815.28%
1 Year16.0420.845.3912.862,172,463-1.86-11.6%
3 Years88.95104.995.3933.841,630,784-74.77-84.06%
5 Years87.97104.995.3952.361,839,090-73.79-83.88%

DLPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 13.87 0.16 1.17% 14.00 14.35 13.83 1,587,136
Jun 02 2020 13.71 0.27 2.01% 13.57 13.725 13.30 1,276,332
Jun 01 2020 13.44 0.56 4.35% 12.90 13.70 12.74 2,638,902
May 29 2020 12.88 0.05 0.43% 12.64 12.93 12.43 3,290,940
May 28 2020 12.8254 -0.19 -1.49% 12.97 13.24 12.70 2,961,779
May 27 2020 13.02 0.62 5.0% 12.81 13.06 12.615 4,884,794
May 26 2020 12.40 0.60 5.07% 12.20 12.64 12.20 3,028,700
May 22 2020 11.8019 -0.15 -1.24% 11.98 11.99 11.51 5,392,156
May 21 2020 11.95 0.12 1.01% 11.81 12.07 11.66 2,838,227
May 20 2020 11.83 0.26 2.25% 11.85 12.03 11.77 3,459,764
May 19 2020 11.57 -0.19 -1.62% 11.75 12.11 11.54 3,548,530
May 18 2020 11.76 0.54 4.81% 11.62 12.16 11.62 1,835,661
May 15 2020 11.22 0.05 0.45% 11.01 11.25 10.92 4,384,230
May 14 2020 11.17 0.66 6.28% 10.05 11.21 10.03 6,275,453
May 13 2020 10.5102 -0.93 -8.13% 11.40 11.40 10.37 3,435,582
May 12 2020 11.44 -0.37 -3.13% 11.93 12.0942 11.44 2,700,796
May 11 2020 11.81 -0.27 -2.24% 11.79 12.08 11.60 10,347,347
May 08 2020 12.08 0.61 5.32% 11.73 12.14 11.64 5,122,534
May 07 2020 11.47 0.09 0.79% 11.75 12.2893 11.36 6,135,536
May 06 2020 11.3799 1.58 16.12% 10.75 11.4837 10.51 17,243,404
May 05 2020 9.80 0.30 3.16% 9.91 10.44 9.79 3,047,311
May 04 2020 9.50 -0.06 -0.63% 9.21 10.00 9.00 1,108,935
See More Historical Prices »
Your Recent History
NYSE
DLPH
Delphi Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200604 21:21:44