Delphi Technologies Plc (NY: DLPH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.64	12.93	12.43	12.88	3,290,900	+0.05(+0.39%)
May 28, 2020	12.97	13.24	12.70	12.83	2,970,082	-0.19(-1.46%)
May 27, 2020	12.81	13.06	12.62	13.02	4,928,943	+0.62(+5.00%)
May 26, 2020	12.20	12.64	12.20	12.40	3,028,700	+0.60(+5.08%)
May 22, 2020	11.98	11.99	11.51	11.80	5,522,300	-0.10(-0.84%)
May 21, 2020	11.81	12.07	11.66	11.90	2,873,551	+0.02(+0.17%)
May 20, 2020	11.85	12.03	11.77	11.88	3,459,764	+0.31(+2.68%)
May 19, 2020	11.75	12.11	11.54	11.57	3,548,530	-0.35(-2.94%)
May 18, 2020	11.62	12.16	11.62	11.92	2,115,191	+0.71(+6.33%)
May 15, 2020	11.01	11.25	10.92	11.21	4,711,700	+0.05(+0.45%)
May 14, 2020	10.05	11.21	10.03	11.16	6,275,453	+0.61(+5.78%)
May 13, 2020	11.40	11.40	10.37	10.55	3,435,593	-0.89(-7.78%)
May 12, 2020	11.93	12.09	11.44	11.44	2,700,796	-0.37(-3.13%)
May 11, 2020	11.79	12.02	11.60	11.81	9,825,621	-0.27(-2.24%)
May 08, 2020	11.73	12.14	11.64	12.08	5,128,400	+0.61(+5.32%)
May 07, 2020	11.75	12.14	11.36	11.47	6,090,536	+0.06(+0.53%)
May 06, 2020	10.75	11.48	10.57	11.41	16,758,086	+1.61(+16.43%)
May 05, 2020	9.960	10.44	9.790	9.800	3,047,711	+0.31(+3.27%)
May 04, 2020	9.210	9.550	9.000	9.490	1,169,221	-0.07(-0.73%)
May 01, 2020	9.500	9.720	9.180	9.560	2,474,000	-0.43(-4.30%)
Apr 30, 2020	9.110	10.68	8.710	9.990	5,347,920	+0.54(+5.71%)
Apr 29, 2020	9.450	9.690	9.230	9.450	2,122,873	+0.39(+4.30%)
Apr 28, 2020	8.550	9.210	8.420	9.060	4,762,140	+0.78(+9.42%)
Apr 27, 2020	8.220	8.625	8.140	8.280	2,520,253	+0.29(+3.63%)
Apr 24, 2020	7.410	8.120	7.380	7.990	2,032,700	+0.31(+4.04%)
Apr 23, 2020	7.740	8.025	7.530	7.680	3,181,308	+0.10(+1.32%)
Apr 22, 2020	7.860	8.040	7.500	7.580	2,989,332	-0.16(-2.07%)
Apr 21, 2020	7.300	7.820	7.170	7.740	1,492,103	+0.06(+0.78%)
Apr 20, 2020	8.290	8.340	7.590	7.680	2,524,562	-0.96(-11.11%)
Apr 17, 2020	8.410	9.230	8.410	8.640	3,394,700	+0.40(+4.85%)
Apr 16, 2020	8.000	8.260	7.700	8.240	2,201,692	+0.27(+3.39%)
Apr 15, 2020	7.810	8.090	7.600	7.970	2,601,097	-0.42(-5.01%)
Apr 14, 2020	8.220	8.630	8.035	8.390	1,306,114	+0.18(+2.19%)
Apr 13, 2020	8.290	8.413	7.460	8.210	1,367,591	-0.08(-0.97%)
Apr 09, 2020	8.530	9.040	8.150	8.290	1,690,100	-0.07(-0.84%)
Apr 08, 2020	7.790	8.490	7.550	8.360	2,589,976	+0.74(+9.71%)
Apr 07, 2020	8.530	8.890	7.580	7.620	2,941,786	-0.42(-5.22%)
Apr 06, 2020	7.010	8.160	6.900	8.040	3,134,396	+1.49(+22.75%)
Apr 03, 2020	6.990	7.160	6.390	6.550	3,907,500	-0.45(-6.43%)
Apr 02, 2020	7.070	7.560	6.790	7.000	2,554,671	-0.03(-0.43%)
Apr 01, 2020	7.610	7.650	6.950	7.030	4,038,505	-1.02(-12.67%)
Mar 31, 2020	7.960	8.560	7.430	8.050	10,062,952	-2.26(-21.92%)
Mar 30, 2020	9.530	10.42	9.290	10.31	1,670,591	+0.58(+5.96%)
Mar 27, 2020	10.00	10.00	9.030	9.730	1,770,200	-0.91(-8.55%)
Mar 26, 2020	9.960	10.67	9.540	10.64	4,890,753	+0.79(+8.02%)
Mar 25, 2020	9.440	10.48	8.600	9.850	2,702,454	+0.46(+4.90%)
Mar 24, 2020	8.720	9.820	8.160	9.390	3,882,870	+1.30(+16.07%)
Mar 23, 2020	8.290	9.020	7.930	8.090	1,867,616	-0.20(-2.41%)
Mar 20, 2020	7.980	9.390	7.510	8.290	2,563,800	+0.41(+5.20%)
Mar 19, 2020	6.400	8.490	5.850	7.880	2,861,364	+1.40(+21.60%)
Mar 18, 2020	8.600	8.620	5.390	6.480	3,140,168	-2.71(-29.49%)
Mar 17, 2020	9.500	9.570	8.020	9.190	2,777,037	-0.34(-3.57%)
Mar 16, 2020	8.980	10.35	8.980	9.530	2,352,979	-1.70(-15.14%)
Mar 13, 2020	11.21	11.34	10.38	11.23	1,513,100	+0.65(+6.14%)
Mar 12, 2020	10.94	11.90	10.23	10.58	2,234,566	-1.18(-10.03%)
Mar 11, 2020	12.07	12.10	11.48	11.76	2,478,271	-0.56(-4.55%)
Mar 10, 2020	11.90	12.32	11.40	12.32	1,721,665	+1.02(+9.03%)
Mar 09, 2020	11.81	11.99	11.25	11.30	1,654,395	-1.25(-9.96%)
Mar 06, 2020	12.47	12.89	12.39	12.55	3,444,000	-0.40(-3.09%)
Mar 05, 2020	13.55	13.59	12.60	12.95	3,393,671	-0.96(-6.90%)
Mar 04, 2020	13.91	13.91	13.40	13.91	4,180,295	+0.22(+1.61%)
Mar 03, 2020	14.35	14.44	13.59	13.69	4,842,792	-0.61(-4.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.