DPL Historical Stock Price

Below is the stock price history for Dpl DPL. Data is recorded each day for the historical open, high, low, close and volume. The Dpl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dpl Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-25 30.19 30.21 30.18 30.19 49,078
2011-11-23 30.16 30.21 30.16 30.17 62,037
2011-11-22 30.16 30.18 30.16 30.165 353,097
2011-11-21 30.17 30.19 30.16 30.165 65,765
2011-11-18 30.19 30.20 30.17 30.18 80,009
2011-11-17 30.19 30.20 30.16 30.19 105,063
2011-11-16 30.15 30.19 30.15 30.17 349,145
2011-11-15 30.14 30.17 30.10 30.17 113,167
2011-11-14 30.11 30.17 30.11 30.14 81,109
2011-11-11 30.14 30.19 30.13 30.19 71,843
2011-11-10 30.11 30.24 30.10 30.16 109,782
2011-11-09 30.43 30.49 30.41 30.465 307,457
2011-11-08 30.37 30.44 30.37 30.42 61,974
2011-11-07 30.37 30.39 30.36 30.375 31,059
2011-11-04 30.36 30.38 30.35 30.38 42,707
2011-11-03 30.35 30.40 30.35 30.37 101,217
2011-11-02 30.36 30.39 30.35 30.355 154,038
2011-11-01 30.33 30.38 30.28 30.305 174,505
2011-10-31 30.38 30.39 30.34 30.34 101,206
2011-10-28 30.35 30.40 30.34 30.38 39,730
2011-10-27 30.35 30.39 30.28 30.375 95,212
2011-10-26 30.26 30.29 30.22 30.28 57,496
2011-10-25 30.24 30.28 30.22 30.225 60,980
2011-10-24 30.26 30.26 30.215 30.25 58,791
2011-10-21 30.31 30.35 30.24 30.25 54,182
2011-10-20 30.23 30.32 30.23 30.32 215,884
2011-10-19 30.19 30.24 30.19 30.235 85,828
2011-10-18 30.19 30.24 30.15 30.21 109,044
2011-10-17 30.23 30.23 30.14 30.145 67,044
2011-10-14 30.16 30.24 30.16 30.24 70,916

» More Dpl Stock Price History

To see other companies like Dpl (DPL), view our stock market today for news, and other data.