DLPH
Delphi Technologies Plc
$17.05
0.15 (0.87%)
DLPH Stock Quote Delayed 15 Minutes
| Historical Data for DLPH |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 17.39 | 17.40 | 16.75 | 1,604,384 | 17.05 | -0.15 -0.87% |
| 05/23/19 | 17.54 | 17.56 | 16.60 | 1,822,440 | 17.20 | -0.64 -3.59% |
| 05/22/19 | 18.75 | 18.83 | 17.50 | 1,665,815 | 17.84 | -1.06 -5.61% |
| 05/21/19 | 18.85 | 19.23 | 18.70 | 908,596 | 18.90 | 0.06 0.32% |
| 05/20/19 | 19.05 | 19.38 | 18.74 | 771,206 | 18.84 | -0.50 -2.59% |
| 05/17/19 | 19.34 | 19.84 | 19.26 | 891,400 | 19.34 | -0.28 -1.43% |
| 05/16/19 | 20.31 | 20.45 | 19.43 | 1,358,191 | 19.62 | -0.58 -2.87% |
| 05/15/19 | 20.47 | 20.77 | 19.63 | 1,207,057 | 20.20 | -0.55 -2.65% |
| 05/14/19 | 20.73 | 21.07 | 20.52 | 534,681 | 20.75 | 0.09 0.44% |
| 05/13/19 | 21.03 | 21.16 | 20.48 | 1,694,090 | 20.66 | -1.09 -5.01% |
| 05/10/19 | 21.52 | 21.84 | 20.92 | 873,600 | 21.75 | 0.18 0.83% |
| 05/09/19 | 20.76 | 21.58 | 20.02 | 1,106,931 | 21.57 | 0.15 0.70% |
| 05/08/19 | 21.54 | 21.93 | 21.41 | 702,715 | 21.42 | -0.05 -0.23% |
| 05/07/19 | 21.53 | 21.60 | 20.91 | 1,339,009 | 21.47 | -0.44 -2.01% |
| 05/06/19 | 21.64 | 22.08 | 21.03 | 1,232,745 | 21.91 | -0.55 -2.45% |
| 05/03/19 | 21.66 | 22.58 | 21.29 | 1,427,600 | 22.46 | 0.77 3.55% |
| 05/02/19 | 22.86 | 23.55 | 21.50 | 3,337,388 | 21.69 | 0.05 0.23% |
| 05/01/19 | 22.24 | 22.62 | 21.51 | 1,296,427 | 21.64 | -0.49 -2.21% |
| 04/30/19 | 22.30 | 22.33 | 21.38 | 1,342,954 | 22.13 | -0.29 -1.29% |
| 04/29/19 | 22.71 | 22.92 | 22.35 | 916,715 | 22.42 | -0.32 -1.41% |
| 04/26/19 | 22.87 | 23.24 | 22.26 | 976,000 | 22.74 | 0.15 0.66% |
| 04/25/19 | 24.32 | 24.32 | 22.07 | 1,625,238 | 22.59 | -2.02 -8.21% |
| 04/24/19 | 24.71 | 24.96 | 24.30 | 870,886 | 24.61 | -0.20 -0.81% |
| 04/23/19 | 25.58 | 25.73 | 24.67 | 1,162,551 | 24.81 | -0.75 -2.93% |
| 04/22/19 | 26.03 | 26.12 | 25.40 | 1,036,115 | 25.56 | -0.71 -2.70% |
| 04/18/19 | 25.98 | 26.82 | 25.84 | 1,756,700 | 26.27 | 0.22 0.84% |
| 04/17/19 | 26.10 | 26.40 | 25.80 | 1,278,938 | 26.05 | 0.12 0.46% |
| 04/16/19 | 25.24 | 26.12 | 24.81 | 1,326,840 | 25.93 | 0.67 2.65% |
| 04/15/19 | 25.29 | 25.61 | 24.87 | 1,509,350 | 25.26 | -0.04 -0.16% |
| 04/12/19 | 25.20 | 26.29 | 25.00 | 3,496,300 | 25.30 | 1.03 4.24% |
| 04/11/19 | 23.95 | 24.71 | 23.86 | 1,479,338 | 24.27 | 0.31 1.29% |
| 04/10/19 | 22.89 | 24.17 | 22.89 | 1,472,309 | 23.96 | 1.02 4.45% |
| 04/09/19 | 23.20 | 23.40 | 22.84 | 549,352 | 22.94 | -0.44 -1.88% |
| 04/08/19 | 23.09 | 23.60 | 22.99 | 696,403 | 23.38 | 0.18 0.78% |
| 04/05/19 | 22.90 | 23.50 | 22.33 | 1,172,900 | 23.20 | 0.19 0.83% |
| 04/04/19 | 22.18 | 23.17 | 22.08 | 1,686,158 | 23.01 | 0.87 3.93% |
| 04/03/19 | 21.17 | 22.70 | 21.17 | 2,146,924 | 22.14 | 1.27 6.09% |
| 04/02/19 | 20.84 | 21.06 | 20.31 | 1,953,179 | 20.87 | 0.03 0.14% |
| 04/01/19 | 19.69 | 21.43 | 19.66 | 1,488,443 | 20.84 | 1.58 8.20% |
| 03/29/19 | 19.55 | 19.55 | 19.15 | 598,800 | 19.26 | -0.12 -0.62% |
| 03/28/19 | 19.23 | 19.68 | 19.04 | 539,068 | 19.38 | 0.23 1.20% |
| 03/27/19 | 19.31 | 19.62 | 18.64 | 501,074 | 19.15 | -0.06 -0.31% |
| 03/26/19 | 18.93 | 19.57 | 18.86 | 667,166 | 19.21 | 0.36 1.91% |
| 03/25/19 | 18.77 | 19.40 | 18.39 | 1,018,941 | 18.85 | 0.06 0.32% |
| 03/22/19 | 19.40 | 19.47 | 18.70 | 917,400 | 18.79 | -0.80 -4.08% |
| 03/21/19 | 19.19 | 19.91 | 19.15 | 583,358 | 19.59 | 0.30 1.56% |
| 03/20/19 | 19.78 | 19.85 | 19.00 | 901,800 | 19.29 | -0.60 -3.02% |
| 03/19/19 | 19.78 | 20.29 | 19.70 | 1,400,107 | 19.89 | 0.29 1.48% |
| 03/18/19 | 19.02 | 19.62 | 18.90 | 1,176,517 | 19.60 | 0.58 3.05% |
| 03/15/19 | 18.45 | 19.27 | 18.29 | 4,283,700 | 19.02 | 0.76 4.16% |
| 03/14/19 | 19.36 | 19.36 | 18.17 | 2,247,095 | 18.26 | -1.10 -5.68% |
| 03/13/19 | 20.06 | 20.29 | 19.35 | 997,585 | 19.36 | -0.60 -3.01% |
| 03/12/19 | 20.27 | 20.45 | 19.83 | 876,821 | 19.96 | -0.28 -1.38% |
| 03/11/19 | 20.34 | 20.54 | 20.11 | 1,042,637 | 20.24 | -0.01 -0.05% |
| 03/08/19 | 20.83 | 21.09 | 20.19 | 962,200 | 20.25 | -0.84 -3.98% |
| 03/07/19 | 21.65 | 21.77 | 20.60 | 1,113,375 | 21.09 | -0.71 -3.26% |
| 03/06/19 | 22.42 | 22.69 | 21.62 | 1,192,842 | 21.80 | -0.68 -3.02% |
| 03/05/19 | 22.59 | 22.66 | 22.18 | 1,141,715 | 22.48 | -0.01 -0.04% |
| Download Data To Spreadsheet | ||||||
DLPH Stock Predictions, Articles, and Delphi Technologies Plc News
Mobileye NV Q4 Earnings Are Good Enough for Now, But …
Mobileye (MBLY) on Wednesday reported solid Q4 earnings. But the nature of the beat shows that MBLY stock will be challenged from here.
Biggest Movers in Manufacturing Stocks Now – ANTH PI CVI VNRX
The following stocks were moving the Manufacturing sector today.
Why Mobileye NV (MBLY) Stock Is a Buyout Lock
Mobileye (MBLY) third-quarter earnings show the company isn't hurting for growth. But a lift in MBLY stock won't come from fundamentals.
Hottest Manufacturing Stocks Now – FGEN LXRX X ARIA
The Manufacturing sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Manufacturing Stocks Now – LINK SBOT AGLE TGEN
The following stocks were moving the Manufacturing sector today.
This Week’s 58 Biggest Upgrades and Downgrades
During these times it pays to stay on top of the latest profit opportunities, and today's Portfolio Grader updated ratings is a great place to start
71 Trades to Combat the Chill on Wall Street
During busy times it pays to stay on top of the latest profit opportunities. Today's blog post is a great place to start with these stocks to buy
BlackRock, Inc. Leads 6 Dividend Stocks Increasing Payouts
Over the past week, six big-name dividend stocks moved to make shareholders happy, including Antero Midstream Partners LP; BlackRock, Inc; Delphi Automotive PLC; Kaiser Aluminum Corp.; Omega Healthcare Investors Inc; and Realty Income Corp.
Biggest Movers in Consumer Cyclical Stocks Now – THRM RUSHA RGR LZB
Consumer cyclical stocks rose broadly on Wall Street on Friday, with the sector seeing an overall increase of 0.1%.
Hottest Consumer Cyclical Stocks Now – RL DLPH NTK HAR
Consumer cyclical stocks advanced 1.6% on Wall Street on Wednesday morning.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
F
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
