DLPH - Delphi Technologies PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201915.0515.1414.4714.6014.60792,771
Aug 16, 201913.8914.7713.4714.6514.651,000,800
Aug 15, 201914.0714.0713.4713.8213.821,294,400
Aug 14, 201914.5114.5113.7414.0814.081,381,600
Aug 13, 201914.7115.6914.5614.9714.97992,500
Aug 12, 201915.0915.1114.5514.8014.801,281,600
Aug 09, 201915.2915.4314.9615.3315.33945,800
Aug 08, 201915.7216.0215.2415.4015.401,814,900
Aug 07, 201914.9415.6714.7015.6015.601,353,900
Aug 06, 201915.3215.3614.7815.1415.141,514,400
Aug 05, 201915.5915.6815.0015.0415.041,354,800
Aug 02, 201916.8517.1115.4816.1516.153,074,400
Aug 01, 201917.7918.4916.9717.2217.222,911,100
Jul 31, 201918.7819.1117.9718.7418.741,486,000
Jul 30, 201918.3518.6717.7018.6718.67660,100
Jul 29, 201918.8519.2718.5218.6318.631,823,100
Jul 26, 201918.7919.2118.4618.8318.83552,600
Jul 25, 201919.3919.4018.4518.8818.881,554,600
Jul 24, 201918.5619.6218.5619.5919.591,158,900
Jul 23, 201917.9618.9817.7818.5618.561,067,500
Jul 22, 201917.9018.3317.4517.5217.52464,900
Jul 19, 201917.4318.1317.4317.7417.74964,100
Jul 18, 201917.3917.5917.0517.4517.45771,900
Jul 17, 201917.6317.6317.2117.4617.461,071,400
Jul 16, 201917.0218.1016.8417.7517.751,464,300
Jul 15, 201917.1617.5116.6617.4817.48649,500
Jul 12, 201916.7917.5716.6817.1117.111,010,100
Jul 11, 201917.2217.2216.6016.6916.69955,700
Jul 10, 201917.1817.4816.6317.2117.211,739,400
Jul 09, 201917.5017.5816.7917.0217.021,460,700
Jul 08, 201918.2918.5817.5617.6717.671,144,200
Jul 05, 201918.7518.8018.0118.4518.45874,300
Jul 03, 201918.7419.0018.5819.0019.00578,200
Jul 02, 201919.4719.4918.4818.6018.60919,200
Jul 01, 201920.5120.8419.1619.5119.51733,100
Jun 28, 201919.7520.5019.6720.0020.001,141,800
Jun 27, 201919.1819.8819.1819.8319.831,195,200
Jun 26, 201918.5319.3318.5319.2319.231,130,900
Jun 25, 201918.0118.6317.6218.5518.551,405,000
Jun 24, 201918.2818.4017.4117.9917.991,048,700
Jun 21, 201918.5518.8918.2718.3818.381,162,000
Jun 20, 201918.7819.1218.4318.5518.55805,300
Jun 19, 201918.6718.8818.1618.2018.201,290,300
Jun 18, 201918.1919.0518.1918.5918.591,175,600
Jun 17, 201917.7018.3317.6017.9817.98654,800
Jun 14, 201918.0118.3417.5717.8317.831,254,300
Jun 13, 201917.8518.3217.1618.1118.111,779,200
Jun 12, 201918.3618.4817.6717.7917.791,373,900
Jun 11, 201918.6418.7718.2218.5618.561,200,100
Jun 10, 201917.7518.8817.7518.4318.431,248,000
Jun 07, 201917.0617.6017.0417.4217.421,200,900
Jun 06, 201917.0317.1816.4217.0317.031,509,600
Jun 05, 201916.9017.1216.4417.1217.121,743,400
Jun 04, 201916.0417.1715.8316.9116.912,949,100
Jun 03, 201915.3515.7315.1015.5115.511,996,700
May 31, 201914.8416.2214.7915.2615.262,310,600
May 30, 201916.6617.2216.4416.4616.46732,400
May 29, 201917.0517.0516.3516.6716.671,011,200
May 28, 201917.0717.3316.7617.2017.201,457,000
May 24, 201917.3917.4016.7517.0517.051,611,800
May 23, 201917.5417.5616.6017.2017.201,867,000
May 22, 201918.7518.8317.5017.8417.841,665,800
May 21, 201918.8519.2318.7018.9018.90908,600
May 20, 201919.0519.3818.7418.8418.84771,200
May 17, 201919.3419.8419.2619.3419.34891,500
May 16, 201920.3120.4519.4319.6219.621,358,200
May 15, 201920.4720.7719.6320.2020.201,207,100
May 14, 201920.7321.0720.5220.7520.75534,700
May 13, 201921.0321.1620.4820.6620.661,694,100
May 10, 201921.5221.8420.9221.7521.75873,700
May 09, 201920.7621.5820.0221.5721.571,106,900
May 08, 201921.5421.9321.4121.4221.42702,700
May 07, 201921.5321.6020.9121.4721.471,339,000
May 06, 201921.6422.0821.0321.9121.911,232,700
May 03, 201921.6622.5821.2922.4622.461,427,600
May 02, 201922.8623.5521.5021.6921.693,337,400
May 01, 201922.2422.6221.5121.6421.641,296,400
Apr 30, 201922.3022.3321.3822.1322.131,343,000
Apr 29, 201922.7122.9222.3522.4222.42916,700
Apr 26, 201922.8723.2422.2622.7422.74976,000
Apr 25, 201924.3224.3222.0722.5922.591,625,200
Apr 24, 201924.7124.9624.3024.6124.61870,900
Apr 23, 201925.5825.7324.6724.8124.811,162,500
Apr 22, 201926.0326.1225.4025.5625.561,036,100
Apr 18, 201925.9826.8225.8426.2726.271,756,700
Apr 17, 201926.1026.4025.8026.0526.051,278,900
Apr 16, 201925.2426.1224.8125.9325.931,326,800
Apr 15, 201925.2925.6124.8725.2625.261,509,400
Apr 12, 201925.2026.2925.0025.3025.303,496,400
Apr 11, 201923.9524.7123.8524.2724.271,479,300
Apr 10, 201922.8924.1722.8923.9623.961,472,200
Apr 09, 201923.2023.4022.8422.9422.94549,300
Apr 08, 201923.0923.6022.9923.3823.38696,300
Apr 05, 201922.9023.5022.3323.2023.201,172,900
Apr 04, 201922.1823.1722.0823.0123.011,686,200
Apr 03, 201921.1722.7021.1722.1422.142,146,900
Apr 02, 201920.8421.0620.3120.8720.871,953,200
Apr 01, 201919.6921.4319.6620.8420.841,488,400
Mar 29, 201919.5519.5519.1519.2619.26598,800
Mar 28, 201919.2319.6819.0419.3819.38539,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...