DLPH - Delphi Automotive PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201798.2498.5896.6796.8496.841,616,400
Oct 19, 201797.2497.7795.8397.6497.641,241,200
Oct 18, 201797.4597.8596.9297.7397.731,417,500
Oct 17, 201798.0098.1096.7997.2497.241,590,700
Oct 16, 201798.0098.0196.6897.9897.982,073,800
Oct 13, 201798.5798.9297.3897.4897.481,257,800
Oct 12, 201797.7998.3497.4798.1098.101,935,000
Oct 11, 201798.4199.9697.6099.2599.252,190,400
Oct 10, 201798.6499.3497.3798.6298.622,015,300
Oct 09, 2017100.52100.9999.87100.12100.12949,200
Oct 06, 2017101.95102.13100.36100.45100.451,375,000
Oct 05, 2017102.65102.93101.39102.31102.311,851,200
Oct 04, 201799.61102.3199.61102.31102.311,682,000
Oct 03, 2017100.50101.1399.4099.6299.621,646,900
Oct 02, 201798.4399.9598.0199.9599.951,512,300
Sep 29, 201797.7499.3197.6398.4098.402,339,200
Sep 28, 201798.4999.3496.5497.7497.743,977,000
Sep 27, 2017103.74103.9798.2898.7898.784,892,100
Sep 26, 2017103.50104.09102.80103.11103.112,272,000
Sep 25, 2017102.76103.66102.40103.45103.452,165,200
Sep 22, 2017101.03102.95100.93102.78102.781,358,800
Sep 21, 2017101.41101.41100.57101.04101.041,052,900
Sep 20, 2017101.14101.57100.28101.15101.151,150,000
Sep 19, 2017100.84101.2899.99100.90100.901,521,900
Sep 18, 2017100.42100.8399.76100.57100.571,363,000
Sep 15, 201797.91100.5097.91100.19100.192,184,300
Sep 14, 201798.0798.8397.2797.8997.891,819,400
Sep 13, 201797.8098.3197.4497.9997.991,097,200
Sep 12, 201797.8898.0797.3997.7997.791,459,000
Sep 11, 201797.3397.9896.8097.4997.491,384,300
Sep 08, 201796.8797.1795.8196.6696.661,256,800
Sep 07, 201796.9397.1296.1396.8796.871,301,900
Sep 06, 201797.2197.4796.3096.7396.731,320,300
Sep 05, 201797.5098.2796.4096.5996.591,304,200
Sep 01, 201796.5998.0096.5397.6297.621,054,400
Aug 31, 201795.5796.6795.2696.4096.401,721,600
Aug 30, 201794.3095.0894.0295.0595.05816,800
Aug 29, 201793.7894.4893.5994.2694.26873,800
Aug 28, 201794.5294.8393.9594.4994.49972,700
Aug 25, 201795.4495.4494.1794.2694.26855,900
Aug 24, 201794.5395.1694.0494.5394.531,277,500
Aug 23, 201793.5494.5493.3994.1994.19830,600
Aug 22, 201793.0094.6193.0094.1894.18983,200
Aug 21, 201792.5393.2092.0092.9192.91895,300
Aug 18, 201792.1492.6791.4692.2792.271,566,500
Aug 17, 201793.4793.9692.4292.4292.421,921,700
Aug 16, 201793.9494.4493.7694.1094.101,226,000
Aug 15, 201793.5493.9092.8193.3493.341,044,900
Aug 14, 201793.3193.7993.0893.4993.49989,000
Aug 11, 201791.4592.5591.0792.3492.341,482,900
Aug 10, 201792.2092.5090.7391.1591.152,325,600
Aug 09, 201793.4294.2192.2892.8092.801,703,000
Aug 08, 201793.3294.6393.2493.9293.921,468,400
Aug 07, 201793.0993.7892.3393.4793.471,640,200
Aug 07, 20170.29 Dividend
Aug 04, 201793.2093.4492.4993.1992.901,441,600
Aug 03, 201791.2493.6291.2092.8692.572,786,100
Aug 02, 201787.1291.0786.9591.0290.742,681,600
Aug 01, 201790.7390.7788.5889.8389.552,474,500
Jul 31, 201790.4591.1289.8890.4290.142,003,100
Jul 28, 201790.2490.5289.7089.9589.671,317,300
Jul 27, 201791.0291.2889.6990.5190.231,551,100
Jul 26, 201790.6791.4389.8990.6790.391,788,300
Jul 25, 201791.3891.3890.5190.9390.651,709,800
Jul 24, 201790.8991.1990.2890.5090.222,066,200
Jul 21, 201791.6491.7389.8190.9390.651,733,400
Jul 20, 201793.4093.4392.4593.1092.811,411,300
Jul 19, 201791.7992.9591.4392.8992.601,435,900
Jul 18, 201792.0092.1190.9491.6191.321,289,200
Jul 17, 201791.6892.2091.0791.9391.641,441,300
Jul 14, 201791.8591.9190.5991.4391.151,957,400
Jul 13, 201792.6093.2291.6191.7891.491,898,400
Jul 12, 201792.2393.4392.2392.6092.311,911,500
Jul 11, 201790.9292.4690.0791.7791.482,122,400
Jul 10, 201789.1791.1588.9290.9390.651,954,900
Jul 07, 201786.8089.3486.5789.1288.841,646,600
Jul 06, 201787.5188.0286.4786.7386.461,167,800
Jul 05, 201787.7988.1486.7787.9087.631,479,500
Jul 03, 201788.2889.1887.7287.8087.53676,800
Jun 30, 201787.1288.0986.9687.6587.381,602,700
Jun 29, 201786.9487.3185.5386.4386.161,486,300
Jun 28, 201787.0387.6286.5287.0186.741,764,000
Jun 27, 201785.6786.7785.6786.4986.223,245,600
Jun 26, 201786.0387.0785.9986.5486.271,141,200
Jun 23, 201785.7986.5785.3386.0385.761,136,000
Jun 22, 201785.6586.0984.9385.7585.481,080,200
Jun 21, 201786.0086.3185.3585.8185.541,227,500
Jun 20, 201785.9486.2184.1884.3284.061,619,500
Jun 19, 201785.2386.6285.0686.5086.231,557,400
Jun 16, 201785.5885.8784.2085.0184.752,363,400
Jun 15, 201785.9586.4785.2485.9185.641,270,100
Jun 14, 201786.9487.0885.7685.9385.66912,800
Jun 13, 201785.8186.6384.8386.6286.351,825,400
Jun 12, 201785.6385.9584.3985.1684.891,923,000
Jun 09, 201786.1686.8385.3585.6985.421,980,800
Jun 08, 201788.2088.2085.8486.0385.763,022,000
Jun 07, 201788.8590.0587.8088.2087.931,525,100
Jun 06, 201787.9689.1987.3488.8588.571,817,600
Jun 05, 201788.9589.0087.7188.1387.861,648,200
Jun 02, 201789.4289.7388.6089.0488.762,318,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...