DELPHI TECH PLC Stock Price History, DLPH Historical Prices

Add to My Stocks
$50.87 $1.09 (2.1%) DLPH stock closing price Feb 16, 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 12, 2018, and a low of $49 on Dec 14, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 51.58 52.6 50.57 50.87 1,014,319 - -
2018-02-15 51.45 52.35 50.81 51.96 776,831 - -
2018-02-14 50.1 51.43 49.53 51.28 879,256 - -
2018-02-13 51.1 51.34 50.27 50.73 366,597 - -
2018-02-12 52.68 53 51.33 51.55 551,979 - -
2018-02-09 52.21 52.68 50.26 52.17 1,097,081 - -
2018-02-08 53.64 53.99 51.05 51.93 795,055 - -
2018-02-07 53.47 54.77 52.97 54.07 636,846 - -
2018-02-06 51.13 53.68 50.59 53.49 1,134,922 - -
2018-02-05 54.06 54.9 51.5 51.66 785,343 - -
2018-02-02 55.8 55.91 54.36 54.47 896,651 - -
2018-02-01 55.02 56.55 55.01 55.8 1,066,576 - -
2018-01-31 57.12 58.67 54.6 55.23 1,924,240 - -
2018-01-30 56.85 58.15 56.53 56.59 1,117,740 - -
2018-01-29 56.28 57.74 55.93 57.65 1,326,857 - -
2018-01-26 56.02 56.34 55.56 56.03 1,006,908 - -
2018-01-25 56.38 56.72 54.55 55.48 921,503 - -
2018-01-24 56.59 57.07 55.87 56.21 1,601,711 - -
2018-01-23 55.68 56.35 55.44 56.03 813,819 - -
2018-01-22 56.63 56.7 55.06 55.78 734,752 - -
2018-01-19 57.68 57.68 56.4 56.55 1,441,252 - -
2018-01-18 59.49 59.77 57.03 57.26 988,225 - -
2018-01-17 58.19 60 56.65 59.23 844,887 - -
2018-01-16 59.74 60.39 57.43 57.72 1,669,949 - -
2018-01-12 58.06 59.56 58.01 59.46 2,068,435 - -
2018-01-11 56 57.9 55.87 57.85 1,098,805 - -
2018-01-10 57.68 58.91 55.09 55.86 1,477,749 - -
2018-01-09 56.21 59.6 56.21 57.81 2,152,091 - -
2018-01-08 56.73 56.73 55.55 55.85 758,478 - -
2018-01-05 56.5 57.84 54.71 56.48 2,404,344 - -
2018-01-04 54.29 56.92 54.1 56.41 1,217,775 - -
2018-01-03 55.1 55.81 53.73 53.97 1,471,931 - -
2018-01-02 53 55.2 52.82 55.01 1,134,345 - -
2017-12-29 53.07 53.31 52.47 52.47 421,082 - -
2017-12-28 53.21 53.24 52.63 52.92 527,755 - -
2017-12-27 52 53.51 51.59 53 881,043 - -
2017-12-26 52.94 53.21 52.08 52.11 652,902 - -
2017-12-22 53.23 53.59 52.5 52.95 1,142,169 - -
2017-12-21 55.25 55.25 53.14 53.49 1,394,560 - -
2017-12-20 53.95 54.81 53.63 54.61 1,166,746 - -
2017-12-19 84.75 86.91 84.65 85.62 2,232,771 - -
2017-12-18 51.75 53.51 51.58 53.11 1,903,032 - -
2017-12-15 49.11 51.43 49.01 50.95 4,276,140 - -
2017-12-14 49.23 49.84 47.1 49 4,819,276 - -
2017-12-13 50.6 51.42 49.4 49.55 3,814,992 - -
2017-12-12 86.61 86.62 85.38 85.67 2,630,569 - -
2017-12-11 50.7 51.09 50 50.26 4,630,480 - -
2017-12-05 88.89 89.66 86.16 88.77 3,520,046 17.3 1.37
2017-12-04 103.55 104.99 101.71 104.3 2,735,016 20.33 1.61
2017-12-01 104.17 104.52 101.49 103.51 1,845,051 20.18 1.6
2017-11-30 102.04 104.99 101.24 104.67 2,212,285 20.4 1.62
2017-11-29 102.22 102.45 101.36 102.05 1,282,368 19.89 1.58
2017-11-28 101 101.96 100.62 101.72 1,214,982 19.83 1.57
2017-11-27 101 101.47 100.44 100.77 1,116,037 19.64 1.56
2017-11-24 100.96 100.98 100.25 100.86 629,568 19.66 1.56
2017-11-23 0 0 0 100.78 0 - -
2017-11-22 102 102.58 100.51 100.78 2,084,824 19.65 1.56
2017-11-21 102.68 102.8 101.91 102 1,830,559 19.88 1.58
2017-11-20 102 102.99 101.31 102.14 2,981,202 19.91 1.58
2017-11-17 98.92 99.28 97.67 98.7 1,540,262 19.24 1.53
2017-11-16 98.75 99.77 98.53 99.24 1,169,873 19.35 1.54
2017-11-15 99.28 99.89 97.55 98.16 2,264,976 19.14 1.52
2017-11-14 98.01 100.29 98.01 100.29 3,540,072 19.55 1.55
2017-11-13 94.98 95.95 94.67 95.57 2,211,399 18.63 1.48
2017-11-10 95.49 96.38 95.08 95.29 1,910,611 18.58 1.48
2017-11-09 95.72 96.26 94.56 95.58 1,210,663 18.63 1.48
2017-11-08 96.76 97.25 96.02 96.35 1,195,679 18.78 1.49
2017-11-07 97.28 97.88 96.87 97.26 1,178,600 18.96 1.51
2017-11-06 97.29 97.94 96.42 97.27 1,455,573 18.96 1.51
2017-11-03 99.17 99.22 96.64 96.89 2,475,762 18.89 1.5
2017-11-02 99.05 99.9 96.24 99.31 3,081,121 21.04 1.56
2017-11-01 100.5 101.13 99.09 99.38 1,851,607 21.06 1.57
2017-10-31 98.3 99.5 98.16 99.38 1,322,285 21.06 1.57
2017-10-30 98.24 98.4 97.44 98.25 1,155,158 20.82 1.55
2017-10-27 99.05 99.07 97.4 98.73 1,572,689 20.92 1.56
2017-10-26 98.3 99.5 97.9 99.07 1,128,196 20.99 1.56
2017-10-25 97.98 98.3 96.83 97.4 1,141,416 20.64 1.53
2017-10-24 98.16 98.85 97.81 98.27 1,095,357 20.82 1.55
2017-10-23 97.45 98.56 97.1 97.77 976,804 20.71 1.54
2017-10-20 98.24 98.58 96.67 96.84 1,637,460 20.52 1.53
2017-10-19 97.24 97.77 95.83 97.64 1,241,159 20.69 1.54
2017-10-18 97.45 97.85 96.92 97.73 1,417,458 20.71 1.54
2017-10-17 98 98.1 96.79 97.24 1,590,689 20.6 1.53
2017-10-16 98 98.01 96.68 97.98 2,073,844 20.76 1.54
2017-10-13 98.57 98.92 97.38 97.48 1,257,759 20.65 1.54
2017-10-12 97.63 98.34 97.47 98.1 1,935,149 20.78 1.55
2017-10-11 98.6 99.96 97.6 99.25 2,190,420 21.03 1.56
2017-10-10 98.64 99.34 97.37 98.62 2,015,270 20.89 1.55
2017-10-09 100.52 100.99 99.87 100.12 949,156 21.21 1.58
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 12,2018
Min Stock Price49Dec 14,2017
Avg Stock Price54.2

DLPH Industry Peers

Company Price Change (%)
Oc Oerlikon Cp (OERLF)15.750 (0%)
Renishaw Plc 20 (RNSHF)65.90 (0%)
Gentherm (THRM)31.650.3 (0.96%)
Stoneridge (SRI)22.750.14 (0.62%)
Denso Corp (DNZOY)29.450.16 (0.55%)
Lear (LEA)189.572.29 (1.19%)

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 $51.58, and a closing price of $50.87 on Feb 16, 2018. Looking at DELPHI TECH PLC stock history data, the P/S ratio was at a low of - on Feb 16, 2018.