$74.99 -2.03 (%) Delphi Automotive PLC - New York Stock Exchange, Inc.

Apr. 28, 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
4/28/201676.0076.1973.8874.991,859,663
4/27/201677.7778.0076.5777.021,769,961
4/26/201676.3577.9176.2277.871,602,645
4/25/201675.3976.1275.1976.041,423,053
4/22/201675.9876.1674.9075.731,955,231
4/21/201676.8477.3175.8976.001,630,287
4/20/201677.0977.3776.2276.631,973,238
4/19/201677.1877.4176.2376.772,457,144
4/18/201676.9777.0175.9776.511,603,196
4/15/201677.0977.4475.9176.223,325,832
4/14/201676.5977.7075.5777.192,709,454
4/13/201673.4476.4873.3076.424,166,243
4/12/201673.0173.1871.8272.352,140,712
4/11/201672.2373.2471.8372.622,299,845
4/8/201672.0573.1571.4871.591,651,691
4/7/201671.5672.8770.8671.203,194,912
4/6/201670.8571.6970.0571.662,217,588
4/5/201669.7971.5468.6371.012,166,319
4/4/201673.3073.4870.4970.833,611,115
4/1/201674.1874.6772.2273.691,810,594
3/31/201674.9175.8774.6375.022,012,139
3/30/201674.6275.8674.3374.912,057,713
3/29/201671.9073.9771.7573.921,564,860
3/28/201672.4872.9372.1072.261,122,117
3/24/201671.8572.5970.9572.372,319,879
3/23/201672.8773.1172.2972.541,854,108
3/22/201671.6273.5471.6273.262,086,673
3/21/201672.5672.7471.6572.361,691,114
3/18/201673.3873.5372.2172.642,945,887
3/17/201672.4173.3571.8773.102,659,896
3/16/201670.7772.4870.7372.142,779,790
3/15/201670.3171.0569.3470.981,375,648
3/14/201669.5770.3569.1870.061,399,019
3/11/201669.4670.7269.2670.282,553,698
3/10/201669.2469.3967.1668.372,747,772
3/9/201669.5670.2168.8269.111,826,778
3/8/201669.8569.9368.3768.942,194,635
3/7/201670.8171.2069.9570.591,927,118
3/4/201670.6472.4770.0071.533,877,819
3/3/201669.1570.9568.8570.792,409,417
3/2/201668.7869.4268.4168.941,793,922
3/1/201667.7769.0967.0968.872,601,839
2/29/201666.7167.6666.3966.682,709,064
2/26/201667.5768.0366.4566.722,481,783
2/25/201663.8166.7263.5766.682,882,371
2/24/201663.4864.0262.1263.693,484,561
2/23/201665.6065.9464.1964.412,700,582
2/22/201666.1167.5165.7066.102,785,116
2/19/201665.0765.3863.8865.162,391,007
2/18/201666.1867.1564.9965.372,560,713
2/17/201663.5466.1963.4066.013,309,798
2/16/201662.3763.5361.7863.124,034,020
2/12/201659.7561.4458.9561.243,505,018
2/11/201657.5960.4157.3958.633,486,528
2/10/201658.1859.3858.1158.964,160,247
2/9/201656.0258.3155.5957.644,938,860
2/8/201658.4859.2256.1457.014,391,424
2/5/201661.7363.0958.7759.434,668,027
2/4/201661.0162.5457.0062.233,581,779
2/3/201664.8564.9061.6162.553,920,879
2/2/201665.7365.9963.5863.972,580,873
2/1/201664.7066.6564.5766.402,855,740
1/29/201664.1965.0963.5064.943,312,982
1/28/201667.1167.9864.1164.142,740,548
1/27/201666.0666.9465.4866.233,587,242
1/26/201665.3766.5165.0066.372,683,063
1/25/201664.8365.1963.8264.282,858,449
1/22/201666.5267.6164.6265.043,454,330
1/21/201666.1067.0564.9365.103,768,705
1/20/201666.1866.8463.4765.725,328,304
1/19/201668.3268.9466.5267.343,350,262
1/15/201667.0968.4465.7667.474,742,275
1/14/201670.2270.5965.9369.427,256,252
1/13/201675.4475.5570.0370.155,131,753
1/12/201677.2177.4572.5874.955,933,409
1/11/201673.8476.1373.5575.843,439,925
1/8/201675.7176.4973.4773.583,174,839
1/7/201677.5178.1474.7375.044,654,706
1/6/201680.2180.3778.8679.494,116,650
1/5/201684.4684.6981.2081.662,391,496
1/4/201684.4584.8082.9083.992,195,255
12/31/201585.9886.7085.5485.73921,614
12/30/201587.4487.5886.3186.541,030,686
12/29/201587.7588.0687.5387.63829,577
12/28/201586.4587.2086.0387.18659,407
12/24/201587.1487.4686.5186.84803,182
12/23/201586.0887.8386.0887.122,096,457
12/22/201584.6085.5283.9284.711,190,896
12/21/201584.6285.2683.1184.051,493,955
12/18/201583.3384.2082.6583.512,996,481
12/17/201585.5185.8083.4583.461,618,973
12/16/201584.1785.9584.1085.761,195,883
12/15/201582.8384.5982.8083.672,224,568
12/14/201582.1682.3281.1182.151,762,165
12/11/201582.7383.5181.7382.001,435,567
12/10/201584.3685.4384.2384.421,657,059
12/9/201584.9087.1083.6684.403,462,775
12/8/201585.7685.9684.1885.502,167,495
12/7/201587.7888.2786.1286.531,853,029
12/4/201585.9588.0285.7787.851,427,176
  • Showing 1-100 of 1,117 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center