DELPHI TECH PLC Stock Price History, DLPH Historical Prices

Add to My Stocks
$49.44 $1.1 (2.18%) DLPH stock closing price Jun 21, 2018 (Closing)

DELPHI TECH PLC stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with DELPHI TECH PLC P/E ratio, and PS ratio. The DELPHI TECH PLC stock price history chart shows that the stock price reached a high of $59.46 on Jan 15, 2018, and a low of $46.57 on Mar 23, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 50.47 51.31 50.02 50.54 678,947 - -
2018-06-19 50.75 50.89 49.56 50.19 799,927 - -
2018-06-18 50.22 51.3 50.11 51.26 555,094 - -
2018-06-15 51.57 51.82 50.17 50.62 853,676 - -
2018-06-14 52.96 53.12 51.71 51.76 433,043 - -
2018-06-13 53.56 53.6 52.2 52.82 757,826 - -
2018-06-12 53.41 53.62 52.84 53.33 590,940 - -
2018-06-11 53.17 53.78 52.87 53.7 754,090 - -
2018-06-08 52.8 53.17 52.13 53.1 486,515 - -
2018-06-07 51.78 52.98 51.38 52.86 839,295 - -
2018-06-06 52.05 52.24 51.35 51.62 457,215 - -
2018-06-05 52.09 52.24 51.46 51.94 368,339 - -
2018-06-04 51.3 52.24 50.67 52.16 750,560 - -
2018-06-01 50.56 51.16 50.3 50.9 549,218 - -
2018-05-31 50.6 50.67 49.73 50.1 518,914 - -
2018-05-30 50.29 51.25 50.29 50.6 549,569 - -
2018-05-29 50.62 51.17 49.19 50.16 758,546 - -
2018-05-25 51.9 52.71 51.07 51.18 675,044 - -
2018-05-24 52.81 53.01 52.05 52.2 833,434 - -
2018-05-23 52.97 53.18 52.5 52.93 739,353 - -
2018-05-22 52.5 53.57 52.43 53.11 630,632 - -
2018-05-21 52.93 53.27 52.33 52.58 704,971 - -
2018-05-18 52.3 53.41 52.18 52.58 707,481 - -
2018-05-17 51.64 53.2 51.64 52.38 1,081,894 - -
2018-05-16 51.07 51.86 50.28 51.64 560,864 - -
2018-05-15 49.71 50.78 49.55 50.61 473,100 - -
2018-05-14 50.26 50.96 49.97 50.16 412,501 - -
2018-05-11 50.11 50.15 49.42 49.97 488,301 - -
2018-05-10 49.69 50.66 48.55 50.19 1,011,266 - -
2018-05-09 49 50 46.7 49.48 1,581,642 - -
2018-05-08 47.19 47.6 46.59 47.47 848,587 - -
2018-05-07 47.13 47.29 46.26 46.93 523,739 - -
2018-05-04 46.6 47.9 46.01 47.24 671,067 - -
2018-05-03 47.12 48.08 46.45 46.95 551,997 - -
2018-05-02 48.04 48.04 47.03 47.32 646,541 - -
2018-05-01 48.5 48.7 47.27 47.75 691,028 - -
2018-04-30 49.13 49.33 48.37 48.41 596,962 - -
2018-04-27 48.93 49.82 48.85 49.07 519,414 - -
2018-04-26 48.83 49.28 48.1 48.98 596,387 - -
2018-04-25 48.95 49.07 48.26 48.93 515,007 - -
2018-04-24 49.89 49.89 48.6 49.24 469,653 - -
2018-04-23 49.12 49.86 48.87 49.61 476,210 - -
2018-04-20 49.31 49.8 48.97 49.12 304,535 - -
2018-04-19 50.09 50.09 49.01 49.56 263,760 - -
2018-04-18 50.33 50.48 49.85 50.2 540,739 - -
2018-04-17 50.19 50.48 49.8 49.99 429,328 - -
2018-04-16 49.73 50.2 49.36 49.84 611,450 - -
2018-04-13 49.82 50.19 48.88 49.01 728,518 - -
2018-04-12 49.2 50 49.07 49.67 586,975 - -
2018-04-11 49.51 49.68 48.81 48.86 484,331 - -
2018-04-10 49.73 49.93 49.13 49.57 359,052 - -
2018-04-09 49.25 49.37 48.43 48.75 381,355 - -
2018-04-06 49.67 49.89 48.51 49.05 518,148 - -
2018-04-05 50 50.93 49.75 50.11 557,022 - -
2018-04-04 48.21 50.2 47.93 49.95 500,797 - -
2018-04-03 48.58 49.61 48.48 49.54 664,459 - -
2018-04-02 47.59 48.62 47.24 48.16 644,694 - -
2018-03-30 0 0 0 47.65 0 - -
2018-03-29 47.54 48 46.89 47.65 1,097,632 - -
2018-03-28 47.23 47.46 46.39 47.16 699,792 - -
2018-03-27 48.17 48.2 47.06 47.34 350,708 - -
2018-03-26 47.42 48.25 47.08 48.01 483,122 - -
2018-03-23 47.59 47.82 46.47 46.57 837,919 - -
2018-03-22 46.55 48.43 46 47.6 1,392,338 - -
2018-03-21 48.01 49 48.01 48.64 796,329 - -
2018-03-20 48.01 48.53 47.04 47.94 647,193 - -
2018-03-19 48.2 48.29 47.5 48.24 793,109 - -
2018-03-16 47.45 48.65 47.02 48.32 1,134,474 - -
2018-03-15 47.76 48.17 47.3 47.58 679,665 - -
2018-03-14 49.09 49.1 47.7 47.76 833,683 - -
2018-03-13 48.79 49.44 48.7 48.95 753,697 - -
2018-03-12 48.91 49.08 48.47 48.78 543,367 - -
2018-03-09 47.71 48.93 47.26 48.83 575,783 - -
2018-03-08 47.78 48.1 47.15 47.35 712,813 - -
2018-03-07 47.16 47.71 46.88 47.4 1,106,464 - -
2018-03-06 47.46 48.13 46.77 47.65 1,138,862 - -
2018-03-05 46.24 47.05 46.15 46.85 994,153 - -
2018-03-02 46.63 46.83 45.66 46.7 1,411,192 - -
2018-03-01 47.58 48.96 46.13 46.93 1,127,762 - -
2018-02-28 48.49 48.53 46.97 47.75 1,798,662 - -
2018-02-27 49.21 49.37 48.22 48.43 1,158,055 - -
2018-02-26 50.09 50.65 48.71 49.3 984,254 - -
2018-02-23 50.12 50.65 49.28 50.2 1,391,407 - -
2018-02-22 50.06 51.09 50.01 50.15 1,138,899 - -
2018-02-21 50.33 50.95 47.07 50.04 2,550,193 - -
2018-02-20 50.37 51.01 48.95 48.97 1,612,821 - -
2018-02-19 0 0 0 50.87 0 - -
2018-02-16 51.58 52.6 50.57 50.87 1,014,358 - -
2018-02-15 51.45 52.35 50.81 51.96 777,911 - -
Get more Data

DELPHI TECH PLC Stock History Chart

View DLPH PE ratio, PS ratio stocks charts and compare with peers.
DLPH Chart
Note: Compare DELPHI TECH PLC stock price history with the index and industry peers.

DELPHI TECH PLC Stock Price History: Past 5 years

Max Stock Price59.46Jan 15,2018
Min Stock Price46.57Mar 23,2018
Avg Stock Price51.34

DLPH Industry Peers

Company Price Change (%)
Edenred (EDNMY)15.880.18 (1.15%)
Oc Oerlikon Cp (OERLF)16.80 (0%)
Gentherm (THRM)38.90.15 (0.38%)
Stoneridge (SRI)36.40.8 (2.25%)
Denso Corp (DNZOY)25.120.3 (1.21%)
Lear (LEA)198.842.51 (1.25%)

DELPHI TECH PLC share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in DELPHI TECH PLC stock analysis. DELPHI TECH PLC stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. DLPH stock saw an opening price of $50.2, and a closing price of $49.44 on Jun 21, 2018. Looking at DELPHI TECH PLC stock history data, the P/S ratio was at a low of - on Jun 20, 2018.