$77.50 -0.90 (%) Delphi Automotive PLC - NYSE

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLPH historical data

Date Open High Low Close Volume
7/29/201577.4778.5177.3578.402,432,154
7/28/201575.2877.7575.2777.352,650,654
7/27/201576.5776.7474.9475.372,478,940
7/24/201578.6679.1577.1477.361,967,054
7/23/201578.0078.8177.5777.823,058,255
7/22/201578.1578.3777.2477.501,748,775
7/21/201578.0178.4877.7478.382,313,937
7/20/201577.6778.2476.9778.073,706,471
7/17/201576.8578.0175.9277.943,221,694
7/16/201580.2180.2676.7676.804,812,568
7/15/201580.2480.7279.9280.722,044,038
7/14/201579.8480.4679.7680.221,847,654
7/13/201580.0380.6379.3679.992,762,888
7/10/201579.2579.5678.8079.204,100,429
7/9/201581.6881.6877.8077.944,182,580
7/8/201582.3182.4378.0878.236,162,971
7/7/201584.9184.9182.3284.043,284,008
7/6/201585.1586.1184.2684.812,497,144
7/2/201586.0786.3185.1885.992,010,504
7/1/201585.4886.0685.2686.001,836,560
6/30/201585.0285.5284.2785.093,097,883
6/29/201587.2187.8384.1484.533,760,591
6/26/201588.7388.8587.9088.6112,230,009
6/25/201588.7489.6388.2088.741,924,714
6/24/201588.4688.7887.2287.922,715,722
6/23/201589.3289.3288.1688.543,199,343
6/22/201590.5790.5788.7188.831,991,642
6/19/201588.7789.8888.4789.166,052,286
6/18/201588.9989.7288.0689.051,690,073
6/17/201587.8689.1187.8388.841,922,233
6/16/201587.5788.0186.8287.671,533,222
6/15/201587.3687.9586.8287.311,707,061
6/12/201587.7088.0087.2287.571,296,691
6/11/201588.6688.6787.6287.761,418,053
6/10/201586.8688.4586.6688.301,303,312
6/9/201587.1687.5886.2586.571,405,480
6/8/201587.0887.7386.7986.841,445,991
6/5/201587.2987.6486.9287.322,101,913
6/4/201587.9788.0786.8187.041,587,452
6/3/201587.9588.7487.4388.351,319,023
6/2/201586.3887.9486.2687.501,477,600
6/1/201587.2987.2986.1586.831,671,405
5/29/201588.0388.0386.9386.981,645,760
5/28/201586.9987.7686.7487.601,550,191
5/27/201586.6887.4186.2787.171,459,790
5/26/201586.3186.9885.8986.181,465,473
5/22/201587.1288.0886.6687.021,497,315
5/21/201587.0988.0486.7187.291,614,441
5/20/201587.0587.5086.5386.851,590,055
5/19/201587.3088.0587.0687.191,515,604
5/18/201587.2587.4986.7587.201,098,696
5/15/201586.5387.2686.2687.251,590,809
5/14/201585.9286.5885.4486.551,319,859
5/13/201585.6986.5085.2585.361,093,740
5/12/201584.5185.9183.9585.621,460,158
5/11/201585.2085.8884.8484.841,599,791
5/8/201584.7485.9084.5585.331,064,203
5/7/201584.4184.6983.6183.851,222,812
5/6/201584.3384.5383.5884.501,991,517
5/5/201586.3086.5284.1184.132,327,468
5/4/201584.4286.3484.4286.042,168,586
5/1/201583.8984.4483.4584.342,395,583
4/30/201581.0883.4481.0883.003,270,354
4/29/201582.5782.8581.6181.931,488,598
4/28/201582.5483.0281.8982.681,575,504
4/27/201583.3283.9882.5982.721,555,215
4/24/201583.5183.9583.2983.511,210,599
4/23/201582.6783.6082.1283.191,593,628
4/22/201583.2383.8782.5182.881,521,649
4/21/201583.3883.5382.4283.031,944,501
4/20/201583.9384.1583.0983.331,549,997
4/17/201583.4683.7282.7583.271,669,608
4/16/201583.8884.5783.7584.021,837,288
4/15/201584.5084.5483.6783.751,619,017
4/14/201583.9184.3483.3484.121,464,587
4/13/201584.9284.9783.7483.971,121,421
4/10/201584.8685.2184.3684.712,145,850
4/9/201583.2484.2883.2084.232,086,647
4/8/201582.8683.4282.4383.211,784,420
4/7/201583.3583.8382.8482.881,699,246
4/6/201581.6485.0881.0583.803,946,663
4/2/201579.0881.3878.7081.183,362,129
4/1/201580.2380.2378.1778.852,301,414
3/31/201579.0080.2578.8379.742,110,610
3/30/201577.9979.2677.9979.211,114,479
3/27/201576.8577.6076.6477.491,318,532
3/26/201576.8777.0876.2376.892,381,813
3/25/201579.1979.4177.4477.461,301,403
3/24/201579.6379.9178.9379.221,146,399
3/23/201580.0680.3279.8079.841,291,188
3/20/201579.4980.0879.2179.962,969,700
3/19/201578.8879.2378.3979.181,423,898
3/18/201577.7579.3277.5379.171,812,807
3/17/201577.6778.4677.4678.211,066,160
3/16/201577.3678.4777.3078.281,697,901
3/13/201577.6777.7476.4676.802,289,962
3/12/201577.3278.1977.3177.941,449,899
3/11/201577.6178.3876.7576.882,615,570
3/10/201578.0978.2577.0677.641,881,224
3/9/201578.4279.2478.2978.981,865,045
  • Showing 1-100 of 928 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!