$87.17 +0.99 (%) Delphi Automotive PLC - NYSE

May. 27, 2015 | 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
5/27/201586.6887.4186.2787.171,459,790
5/26/201586.3186.9885.8986.181,465,473
5/22/201587.1288.0886.6687.021,497,315
5/21/201587.0988.0486.7187.291,614,441
5/20/201587.0587.5086.5386.851,590,055
5/19/201587.3088.0587.0687.191,515,604
5/18/201587.2587.4986.7587.201,098,696
5/15/201586.5387.2686.2687.251,590,809
5/14/201585.9286.5885.4486.551,319,859
5/13/201585.6986.5085.2585.361,093,740
5/12/201584.5185.9183.9585.621,460,158
5/11/201585.2085.8884.8484.841,599,791
5/8/201584.7485.9084.5585.331,064,203
5/7/201584.4184.6983.6183.851,222,812
5/6/201584.3384.5383.5884.501,991,517
5/5/201586.3086.5284.1184.132,327,468
5/4/201584.4286.3484.4286.042,168,586
5/1/201583.8984.4483.4584.342,395,583
4/30/201581.0883.4481.0883.003,270,354
4/29/201582.5782.8581.6181.931,488,598
4/28/201582.5483.0281.8982.681,575,504
4/27/201583.3283.9882.5982.721,555,215
4/24/201583.5183.9583.2983.511,210,599
4/23/201582.6783.6082.1283.191,593,628
4/22/201583.2383.8782.5182.881,521,649
4/21/201583.3883.5382.4283.031,944,501
4/20/201583.9384.1583.0983.331,549,997
4/17/201583.4683.7282.7583.271,669,608
4/16/201583.8884.5783.7584.021,837,288
4/15/201584.5084.5483.6783.751,619,017
4/14/201583.9184.3483.3484.121,464,587
4/13/201584.9284.9783.7483.971,121,421
4/10/201584.8685.2184.3684.712,145,850
4/9/201583.2484.2883.2084.232,086,647
4/8/201582.8683.4282.4383.211,784,420
4/7/201583.3583.8382.8482.881,699,246
4/6/201581.6485.0881.0583.803,946,663
4/2/201579.0881.3878.7081.183,362,129
4/1/201580.2380.2378.1778.852,301,414
3/31/201579.0080.2578.8379.742,110,610
3/30/201577.9979.2677.9979.211,114,479
3/27/201576.8577.6076.6477.491,318,532
3/26/201576.8777.0876.2376.892,381,813
3/25/201579.1979.4177.4477.461,301,403
3/24/201579.6379.9178.9379.221,146,399
3/23/201580.0680.3279.8079.841,291,188
3/20/201579.4980.0879.2179.962,969,700
3/19/201578.8879.2378.3979.181,423,898
3/18/201577.7579.3277.5379.171,812,807
3/17/201577.6778.4677.4678.211,066,160
3/16/201577.3678.4777.3078.281,697,901
3/13/201577.6777.7476.4676.802,289,962
3/12/201577.3278.1977.3177.941,449,899
3/11/201577.6178.3876.7576.882,615,570
3/10/201578.0978.2577.0677.641,881,224
3/9/201578.4279.2478.2978.981,865,045
3/6/201579.5879.9378.9279.091,515,229
3/5/201580.6280.7979.7180.131,287,569
3/4/201581.5382.2479.7480.783,238,402
3/3/201579.9880.2279.2680.021,632,975
3/2/201579.2580.5479.0580.141,546,001
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
  • Showing 1-100 of 884 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center