$69.51 -0.72 (%) Delphi Automotive PLC - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
7/14/201668.0068.1367.1567.171,616,899
7/13/201666.7167.0265.5467.002,767,432
7/12/201666.0967.0966.0666.672,237,626
7/11/201665.3866.6265.1665.222,079,458
7/8/201663.5865.1363.5664.852,436,609
7/7/201661.1062.8861.0662.693,121,061
7/6/201660.4061.1358.9760.921,996,700
7/5/201662.8862.8859.8960.192,114,559
7/1/201663.4964.9862.9763.623,114,198
6/30/201663.0063.6162.0962.603,170,392
6/29/201661.4762.9161.1362.753,528,627
6/28/201660.1861.7559.7660.723,401,245
6/27/201661.2261.3458.0459.064,836,321
6/24/201666.6866.8861.9162.076,218,029
6/23/201669.9970.7369.6470.711,737,989
6/22/201669.6870.0868.8569.031,714,019
6/21/201669.5569.8868.4969.172,569,587
6/20/201668.3670.0068.3669.693,774,402
6/17/201666.1867.3166.0166.462,784,234
6/16/201665.1866.3164.1966.241,658,001
6/15/201665.4366.8065.1265.851,452,736
6/14/201665.5166.0964.6065.151,491,955
6/13/201666.8367.1265.9265.921,436,429
6/10/201668.1668.4767.1467.331,339,290
6/9/201668.3869.0567.9568.931,282,593
6/8/201668.7669.3568.4369.041,663,598
6/7/201666.8368.5566.8368.341,557,006
6/6/201667.2967.7466.6067.531,887,967
6/3/201667.9368.4566.1567.071,758,192
6/2/201667.0268.3866.7568.342,233,597
6/1/201667.2267.3965.8867.062,075,849
5/31/201668.0268.4567.6167.962,581,043
5/27/201667.0567.8467.0067.781,298,480
5/26/201667.9368.3666.5467.192,002,990
5/25/201668.4469.0967.9468.001,869,840
5/24/201666.6368.2966.3568.062,436,995
5/23/201666.5966.9166.1066.20846,163
5/20/201666.2067.1365.9766.761,696,168
5/19/201667.0067.4365.6265.862,221,782
5/18/201666.8668.0866.4367.312,714,144
5/17/201668.1368.3366.6967.062,991,724
5/16/201668.7168.9867.9768.581,867,157
5/13/201669.4070.1668.2968.471,627,150
5/12/201670.9471.2469.5069.671,328,587
5/11/201671.3871.6570.2770.281,392,545
5/10/201670.2971.4570.0571.301,320,659
5/9/201669.9370.6769.9270.021,168,872
5/6/201669.1970.6768.8470.461,975,398
5/5/201670.7171.0769.3069.312,968,900
5/4/201672.6073.5069.6570.095,132,611
  • Showing 1-100 of 1,220 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center