DLPH - Delphi Technologies PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201918.5319.3318.5319.2319.231,111,600
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
Mar 27, 201919.3119.6218.6419.1519.15501,000
Mar 26, 201918.9319.5718.8619.2119.21667,200
Mar 25, 201918.7719.4018.3918.8518.851,018,900
Mar 22, 201919.4019.4718.7018.7918.79917,400
Mar 21, 201919.1919.9119.1519.5919.59583,400
Mar 20, 201919.7819.8519.0019.2919.29901,800
Mar 19, 201919.7820.2919.7019.8919.891,400,100
Mar 18, 201919.4619.6218.9019.6019.601,176,500
Mar 15, 201918.4519.2718.2919.0219.024,283,800
Mar 14, 201919.3619.3618.1718.2618.262,247,100
Mar 13, 201920.0620.2919.3519.3619.36997,600
Mar 12, 201920.2720.4519.8319.9619.96876,800
Mar 11, 201920.3420.5420.1120.2420.241,042,600
Mar 08, 201920.8321.0920.1920.2520.25962,300
Mar 07, 201921.6521.7720.6021.0921.091,113,400
Mar 06, 201922.4222.6921.6221.8021.801,192,800
Mar 05, 201922.5922.6622.1822.4822.481,141,700
Mar 04, 201922.1322.9422.0322.4922.491,186,600
Mar 01, 201922.0022.5021.8121.9621.96995,300
Feb 28, 201921.9121.9121.2521.8121.81852,700
Feb 27, 201922.1322.4721.7821.8521.85836,300
Feb 26, 201922.5422.6321.7522.2922.291,299,200
Feb 25, 201923.0523.4722.5222.5822.581,354,700
Feb 22, 201922.6624.0522.4623.0023.003,126,200
Feb 21, 201919.2421.9818.7621.7421.744,812,700
Feb 20, 201918.9018.9118.1318.2518.251,676,200
Feb 19, 201918.6818.9318.4418.7918.791,737,600
Feb 15, 201917.9518.8117.7818.7018.701,341,300
Feb 14, 201917.4817.9217.2717.6817.681,373,100
Feb 13, 201917.6118.0017.4417.6117.611,151,200
Feb 12, 201917.2417.8417.2317.6117.611,488,200
Feb 11, 201916.9017.2116.7517.0417.04890,900
Feb 08, 201917.6017.6516.6616.8916.891,200,200
Feb 07, 201918.4918.5617.3317.7717.771,178,200
Feb 06, 201918.9519.3718.7018.7318.731,075,700
Feb 05, 201918.6318.8818.3218.8218.82970,500
Feb 04, 201918.2518.5517.9118.5318.531,049,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...