$57.01 -2.42 (%) Delphi Automotive PLC - NYSE

Feb. 8, 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
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
12/3/201586.9887.2985.2385.872,428,560
12/2/201588.3488.3486.5786.642,329,570
12/1/201588.2888.8987.8088.631,700,249
11/30/201588.0188.6287.3187.882,961,338
11/27/201587.6488.4087.4187.59618,876
11/25/201587.2988.2687.1787.722,030,150
11/24/201585.6587.3885.3986.942,493,499
11/23/201586.0986.8785.8686.341,798,665
11/20/201584.4687.5684.3786.213,351,649
11/19/201582.0484.0081.7583.942,237,932
11/18/201581.2882.0880.6382.072,577,436
11/17/201581.3781.7780.3480.681,512,101
11/16/201580.3481.2279.9681.171,650,668
11/13/201582.4982.7780.1880.302,112,959
11/12/201582.6883.9482.6482.681,968,531
11/11/201583.5084.4282.7083.911,424,725
11/10/201582.1983.1581.7883.031,447,189
11/9/201582.7983.0582.0082.311,006,556
11/6/201583.0483.7982.3683.302,306,508
11/5/201582.7583.5182.1083.281,189,536
11/4/201583.8583.8582.7382.821,886,028
11/3/201584.0784.3982.3783.421,870,179
11/2/201583.5984.6582.7984.421,789,720
10/30/201580.1883.6480.1883.193,669,380
10/29/201584.5284.5279.9780.044,875,753
10/28/201584.7286.1983.8386.162,940,436
10/27/201584.5485.0184.0884.282,512,504
10/26/201584.8185.0984.1685.031,920,646
10/23/201584.0285.2584.0285.062,479,806
10/22/201582.2584.6581.9084.552,647,187
10/21/201582.9683.0581.6681.911,388,301
10/20/201581.6283.0881.1782.272,059,927
10/19/201580.7981.6080.4081.571,621,670
10/16/201581.0181.1379.5681.101,993,369
10/15/201580.8280.9779.6780.821,444,213
10/14/201579.8180.6879.1980.161,558,245
10/13/201581.6781.8779.7179.842,158,043
10/12/201581.2782.4881.1081.781,174,965
10/9/201581.3082.4281.0081.891,975,749
10/8/201579.5081.5579.3680.902,411,001
10/7/201578.6279.9678.5679.741,880,725
10/6/201578.8378.9877.7778.061,743,245
10/5/201578.6279.0077.7178.631,806,440
10/2/201576.0378.0475.7677.981,874,061
10/1/201576.4777.5675.1877.442,810,073
9/30/201574.6076.1374.3976.042,620,183
9/29/201570.5673.1169.5872.943,040,092
9/28/201572.4372.4970.1870.371,821,267
9/25/201573.8374.1172.9373.261,852,513
9/24/201572.5273.4971.0772.882,402,002
9/23/201575.0175.0173.1774.101,446,743
9/22/201576.3676.3773.0774.443,516,098
9/21/201578.1878.1876.3777.231,712,409
9/18/201578.0278.5177.1377.653,309,758
9/17/201579.4580.3578.8679.212,262,652
9/16/201577.5079.8377.3979.642,045,661
9/15/201576.2477.5376.2077.192,058,716
  • Showing 1-100 of 1,060 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center