$80.16 -0.62 (%) Delphi Automotive PLC - NYSE

Mar. 5, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLPH historical data

Date Open High Low Close Volume
3/4/201581.5382.2479.7480.783,238,402
3/3/201579.9880.2279.2680.021,632,975
3/2/201578.8480.5479.0580.141,546,001
2/27/201579.0479.3478.5878.84935,210
2/26/201579.5879.8178.9479.06879,088
2/25/201578.9280.1578.9279.851,705,748
2/24/201579.1679.4578.8178.841,011,472
2/23/201578.9279.3978.8479.201,312,411
2/20/201579.1079.3277.8479.272,017,144
2/19/201578.5379.8078.4279.411,723,808
2/18/201578.3378.6678.0078.441,455,972
2/17/201578.7879.0278.0078.501,557,714
2/13/201577.9078.7577.7178.701,592,172
2/12/201578.2478.4377.8478.062,486,914
2/11/201578.7078.9477.6377.911,908,414
2/10/201578.0978.7777.4278.592,265,635
2/9/201576.3777.3776.3677.212,161,896
2/6/201576.3277.9176.1977.163,154,085
2/5/201573.7375.9373.6275.882,743,078
2/4/201572.4373.2072.4372.752,531,938
2/3/201571.4472.9771.4372.743,431,810
2/2/201569.2470.8668.8770.812,296,010
1/30/201568.6569.5468.5268.731,803,293
1/29/201568.3369.3967.6569.171,824,564
1/28/201569.9370.1768.0268.172,453,987
1/27/201568.8570.0768.4869.802,180,305
1/26/201569.4869.8169.0669.571,613,079
1/23/201569.1569.8068.9569.671,933,874
1/22/201569.1669.5368.3469.251,829,303
1/21/201567.4968.9367.0068.632,891,282
1/20/201567.4067.6666.5667.473,060,019
1/16/201567.0167.1366.1066.593,601,546
1/15/201567.1468.0166.7767.142,457,304
1/14/201566.8067.3866.5567.143,992,761
1/13/201569.3570.5066.7867.654,101,057
1/12/201570.1770.3368.6568.892,187,905
1/9/201571.2771.4470.0470.162,262,887
1/8/201570.2071.3370.0571.242,414,544
1/7/201569.3569.9668.9869.531,924,570
1/6/201569.5169.7168.3868.982,015,485
1/5/201571.8271.9069.3669.422,574,909
1/2/201573.4273.9071.7772.591,262,497
12/31/201473.5873.8372.7272.721,032,795
12/30/201473.8273.9473.2773.32845,419
12/29/201473.7174.4473.4573.791,481,809
12/26/201473.3774.0273.1873.62772,519
12/24/201473.9474.0273.4073.45431,906
12/23/201474.1174.8873.7573.87862,021
12/22/201473.4173.9173.3373.711,003,095
12/19/201472.9073.9472.7673.512,342,882
12/18/201471.9372.5671.2372.531,564,537
12/17/201469.4871.5269.4571.001,362,494
12/16/201469.9670.8569.4269.481,943,499
12/15/201470.6071.4769.6170.102,046,619
12/12/201470.5170.9969.7769.771,576,372
12/11/201471.4072.0371.0471.161,260,763
12/10/201472.7472.7770.8870.901,497,900
12/9/201471.9072.8771.7372.841,450,692
12/8/201473.0373.5872.3072.741,411,220
12/5/201473.5173.7573.0873.391,285,723
12/4/201474.3074.4573.1973.391,534,635
12/3/201473.4674.5473.4174.141,675,452
12/2/201473.0273.3072.4373.211,720,599
12/1/201472.8273.1072.1172.901,580,161
11/28/201472.2573.4771.8472.95847,382
11/26/201472.0472.0871.5371.781,138,650
11/25/201473.1473.3371.8371.882,948,276
11/24/201472.2372.8772.2272.811,425,245
11/21/201472.0072.0871.4771.871,729,217
11/20/201470.7171.5070.6071.141,845,354
11/19/201471.3971.7971.0771.101,929,864
11/18/201471.0171.8770.8771.741,721,720
11/17/201470.6071.1170.4070.85854,871
11/14/201470.7070.9670.3270.68926,341
11/13/201470.5270.8070.4370.71773,371
11/12/201469.9470.7769.8770.451,469,568
11/11/201469.9671.0569.6170.241,282,968
11/10/201469.4070.0169.2969.871,012,307
11/7/201470.0770.4169.3569.591,245,970
11/6/201469.8470.4569.5370.431,050,050
11/5/201469.0970.2368.6369.942,427,431
11/4/201468.7769.0567.8268.442,285,745
11/3/201468.8269.5168.7469.091,290,912
10/31/201468.6869.3668.4768.982,236,270
10/30/201467.3668.2067.2167.742,174,482
10/29/201469.2069.2167.1667.721,955,904
10/28/201467.2068.8666.9068.862,784,963
10/27/201466.9067.4065.9766.881,869,354
10/24/201465.7866.9065.1466.782,708,909
10/23/201465.2566.0064.6165.702,462,269
10/22/201464.8365.9964.3964.422,501,208
10/21/201463.9664.9563.7464.952,006,878
10/20/201463.1563.7863.0063.511,640,020
10/17/201463.1664.3262.7763.092,546,928
10/16/201460.5262.5360.0762.343,087,892
10/15/201460.4161.8959.2661.584,771,255
10/14/201459.7761.8459.4861.474,257,513
10/13/201460.3060.5558.2358.302,824,635
10/10/201461.6861.7060.2760.352,960,237
10/9/201463.8463.8461.5761.762,258,100
  • Showing 1-100 of 826 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center