DLPH Historical Prices | Delphi Automotive plc Ordinary Stock

Dow

0.80% Nasdaq

0.97%

Delphi Automotive PLC (DLPH)

-NYSE

48.52 1.52(3.23%) May 17, 4:01PM EDT|After Hours : 47.53 0.99 (2.04%) May 17, 4:52PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	47.08	48.57	47.07	48.52	4,484,900	48.52
May 16, 2013	46.44	47.40	46.40	47.00	2,372,800	47.00
May 15, 2013	46.27	46.63	46.22	46.53	3,662,900	46.53
May 14, 2013	45.60	46.36	45.38	46.33	2,345,200	46.33
May 13, 2013	45.24	45.84	45.16	45.56	1,828,600	45.56
May 13, 2013	0.17 Dividend
May 10, 2013	45.39	46.09	45.24	45.40	1,833,300	45.23
May 9, 2013	46.16	46.30	44.99	45.24	2,299,800	45.07
May 8, 2013	46.40	46.55	46.00	46.10	2,099,800	45.93
May 7, 2013	46.50	46.54	45.98	46.31	2,179,100	46.14
May 6, 2013	45.77	46.38	45.77	46.27	3,356,300	46.10
May 3, 2013	46.11	46.50	45.68	45.74	3,135,800	45.57
May 2, 2013	45.65	46.35	45.38	45.50	1,915,900	45.33
May 1, 2013	46.01	46.71	44.61	45.47	3,172,800	45.30
Apr 30, 2013	45.47	46.21	45.16	46.21	2,285,000	46.04
Apr 29, 2013	44.87	45.51	44.69	45.33	2,498,100	45.16
Apr 26, 2013	44.74	45.08	44.29	44.70	2,444,200	44.53
Apr 25, 2013	44.08	44.78	44.08	44.68	2,351,400	44.51
Apr 24, 2013	43.04	43.87	43.03	43.79	2,626,600	43.63
Apr 23, 2013	42.51	42.99	42.42	42.92	1,365,100	42.76
Apr 22, 2013	42.00	42.46	41.40	42.21	560,000	42.05
Apr 19, 2013	41.24	41.93	40.99	41.84	1,011,600	41.68
Apr 18, 2013	41.89	42.17	40.78	40.94	1,728,700	40.79
Apr 17, 2013	43.21	43.24	41.34	41.87	1,510,800	41.71
Apr 16, 2013	42.72	43.61	42.46	43.55	4,587,500	43.39
Apr 15, 2013	44.53	44.56	42.32	42.32	2,057,300	42.16
Apr 12, 2013	44.05	44.90	44.05	44.89	1,186,800	44.72
Apr 11, 2013	43.74	44.54	43.63	44.25	1,828,100	44.08
Apr 10, 2013	42.73	43.64	42.49	43.64	1,749,000	43.48
Apr 9, 2013	42.59	42.93	42.04	42.50	1,645,700	42.34
Apr 8, 2013	42.58	43.09	42.30	42.49	994,200	42.33
Apr 5, 2013	42.60	42.83	42.07	42.74	1,285,200	42.58
Apr 4, 2013	43.28	43.51	42.78	43.26	1,419,900	43.10
Apr 3, 2013	44.06	44.33	43.14	43.36	1,760,200	43.20
Apr 2, 2013	44.28	44.50	43.93	44.11	1,404,400	43.94
Apr 1, 2013	44.38	44.45	43.92	44.00	878,600	43.84
Mar 28, 2013	44.52	44.52	44.02	44.40	1,978,600	44.23
Mar 27, 2013	44.14	44.65	44.08	44.52	1,698,700	44.35
Mar 26, 2013	43.34	44.46	43.12	44.45	2,104,400	44.28
Mar 25, 2013	43.36	43.56	42.79	42.92	1,630,100	42.76
Mar 22, 2013	43.47	43.59	43.01	43.21	997,000	43.05
Mar 21, 2013	43.09	43.47	43.05	43.38	1,375,000	43.22
Mar 20, 2013	43.43	43.49	43.02	43.34	1,963,300	43.18
Mar 19, 2013	43.03	43.13	42.58	43.11	1,727,300	42.95
Mar 18, 2013	42.80	43.30	42.42	42.79	1,835,600	42.63
Mar 15, 2013	43.08	43.56	43.02	43.28	6,132,800	43.12
Mar 14, 2013	43.30	43.30	43.05	43.25	2,235,300	43.09
Mar 13, 2013	42.97	43.26	42.87	43.20	2,850,300	43.04
Mar 13, 2013	0.17 Dividend
Mar 12, 2013	43.26	43.27	42.96	43.03	2,523,700	42.70
Mar 11, 2013	42.93	43.23	42.91	43.20	2,516,700	42.87
Mar 8, 2013	43.04	43.18	42.79	43.00	2,493,100	42.67
Mar 7, 2013	42.51	42.82	42.32	42.74	3,382,800	42.41
Mar 6, 2013	42.73	42.73	41.84	42.36	3,212,700	42.03
Mar 5, 2013	42.56	42.58	42.16	42.50	2,371,300	42.17
Mar 4, 2013	42.20	42.40	41.97	42.27	2,425,300	41.95
Mar 1, 2013	41.57	42.26	41.31	42.20	2,907,300	41.88
Feb 28, 2013	41.83	42.06	41.61	41.85	3,388,700	41.53
Feb 27, 2013	39.76	42.02	39.60	41.80	7,984,900	41.48
Feb 26, 2013	38.53	40.11	38.28	39.73	3,741,600	39.42
Feb 25, 2013	38.50	38.56	38.07	38.13	2,291,800	37.84
Feb 22, 2013	38.00	38.37	37.81	38.37	2,102,600	38.08
Feb 21, 2013	38.65	38.73	37.46	37.91	1,939,700	37.62
Feb 20, 2013	39.67	39.75	38.77	38.79	2,145,200	38.49
Feb 19, 2013	40.08	40.08	39.57	39.76	1,957,800	39.45
Feb 15, 2013	40.32	40.32	39.92	39.98	2,256,700	39.67
Feb 14, 2013	39.74	40.01	39.71	39.97	2,137,300	39.66
Feb 13, 2013	39.81	40.05	39.74	39.95	2,281,400	39.64
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DLPH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Delphi Automotive PLC (DLPH)