$65.88 +2.13 (%) Delphi Automotive PLC - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLPH historical data

Date Open High Low Close Volume
12/5/201664.4664.9063.4663.753,009,845
12/2/201665.5365.8763.6163.722,333,075
12/1/201664.6365.8264.1065.632,540,361
11/30/201664.2565.9663.9064.003,773,562
11/29/201662.8464.2360.5063.446,130,280
11/28/201667.5067.9166.2866.321,825,213
11/25/201667.4768.1567.3267.52534,687
11/23/201666.7367.7566.4767.061,597,956
11/22/201667.8467.8863.5066.983,493,820
11/21/201668.5969.2968.2668.671,816,237
11/18/201668.2069.0168.1068.192,067,636
11/17/201666.4768.1465.5068.051,994,444
11/16/201666.5166.6065.3766.542,649,339
11/15/201666.6367.5466.3366.772,730,272
11/14/201665.6967.3265.6966.563,590,918
11/11/201666.0066.4765.0765.234,682,736
11/10/201665.7567.9665.7466.474,223,705
11/9/201666.5067.9263.5665.587,635,492
11/8/201668.8070.3668.1070.112,715,241
11/7/201667.6969.1667.6969.152,401,327
11/4/201666.1467.4465.4566.761,932,679
11/3/201666.7068.0866.2366.342,112,006
11/2/201665.2667.9764.4966.713,598,191
11/1/201665.3166.1864.8165.203,340,238
10/31/201664.9265.7164.4265.072,113,812
10/28/201664.4965.4064.2964.711,712,548
10/27/201664.3764.5163.0464.452,082,065
10/26/201663.0765.3562.6864.272,975,293
10/25/201664.0364.1362.4763.232,095,282
10/24/201664.7364.9364.1964.231,579,594
10/21/201663.8064.0863.0863.922,668,607
10/20/201665.1365.1363.9464.421,694,240
10/19/201664.4165.5464.2065.132,733,992
10/18/201667.0967.0964.0064.113,431,594
10/17/201665.9366.8465.8666.422,886,760
10/14/201666.4867.3465.8165.992,364,121
10/13/201666.8267.0564.8065.912,511,632
10/12/201667.9968.1167.5567.671,113,291
10/11/201669.7369.8967.5167.801,683,448
10/10/201670.5771.1569.9269.96879,248
10/7/201671.0371.1069.6970.121,294,233
10/6/201671.5771.5770.2871.031,257,735
10/5/201670.9871.9470.7971.771,535,551
10/4/201671.4171.6670.3070.711,335,499
10/3/201671.1571.8971.0571.221,549,449
9/30/201670.0571.8469.3871.322,476,637
9/29/201670.2871.0269.4769.681,741,078
9/28/201668.6970.7068.5470.632,609,812
9/27/201668.4968.7967.8568.402,777,625
9/26/201669.1369.3368.6768.761,939,651
9/23/201669.9270.0769.4169.511,088,513
9/22/201670.4070.8770.0970.231,791,155
9/21/201669.4269.8068.6369.521,918,649
9/20/201669.8770.0068.4668.851,705,021
9/19/201670.4171.0069.4969.571,475,330
9/16/201668.6569.9868.1469.772,724,472
9/15/201668.8269.3168.1269.111,726,802
9/14/201667.7968.9967.6868.443,131,507
9/13/201668.1468.8267.3468.182,192,948
9/12/201667.1169.3466.7669.024,150,812
9/9/201669.9370.4967.9368.014,622,311
9/8/201670.0370.8069.9670.671,620,548
9/7/201670.4870.7469.8670.291,634,724
9/6/201670.9071.0269.8370.472,290,782
9/2/201670.7670.8669.9270.171,990,944
9/1/201671.0172.1369.8470.303,334,482
8/31/201670.1972.0569.8670.662,887,544
8/30/201670.8671.4870.2370.412,490,117
8/29/201669.5270.8469.0970.843,293,682
8/26/201668.7569.7668.6269.623,173,355
8/25/201668.1168.9467.3268.652,913,259
8/24/201668.1569.1268.1268.654,486,598
8/23/201667.5068.0366.4267.863,040,649
8/22/201665.1965.2564.6765.061,235,099
8/19/201664.7665.4164.7165.312,439,485
8/18/201665.0265.4964.6465.071,558,543
8/17/201664.8465.0564.4864.952,257,622
8/16/201664.5965.0764.1064.531,466,043
8/15/201664.1264.9063.5964.782,284,932
8/12/201665.0765.0763.6963.981,852,769
8/11/201665.7265.9365.3465.351,320,066
8/10/201665.6965.9365.0865.181,207,619
8/9/201665.7666.3265.4265.571,290,858
8/8/201666.1666.8865.6465.681,520,045
8/5/201664.0066.5363.9066.262,815,206
8/4/201664.3864.5563.4463.493,091,333
8/3/201663.5065.8362.3764.055,011,249
8/2/201667.2667.3965.1265.323,435,879
8/1/201667.7968.2167.3767.802,089,189
7/29/201667.6468.3667.3267.822,612,401
7/28/201667.0367.9165.4667.673,673,150
7/27/201669.9270.3868.9369.241,732,424
7/26/201668.5569.4568.3869.411,609,057
7/25/201668.4568.5668.0368.341,404,424
7/22/201668.6768.6967.5468.361,749,570
7/21/201668.5569.5168.4268.761,904,990
7/20/201666.7868.4766.7068.261,495,933
7/19/201666.5667.0366.1466.741,285,041
7/18/201666.2467.6666.2467.091,332,144
7/15/201667.2567.7866.8467.071,629,733
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center