Skip to main content

Delek US Holdings (NY: DK )

30.74 +0.08 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.04 35.59 34.04 35.30 5,737,245 +1.42(+4.19%)
Jun 27, 2019 33.42 33.95 33.05 33.88 1,614,190 +0.48(+1.43%)
Jun 26, 2019 33.77 34.31 33.35 33.40 1,593,904 +0.01(+0.03%)
Jun 25, 2019 32.95 33.71 32.66 33.39 1,448,387 -0.68(-1.99%)
Jun 24, 2019 34.89 35.27 33.31 34.07 1,291,003 -0.57(-1.63%)
Jun 21, 2019 34.78 35.54 34.38 34.63 2,454,719 -0.09(-0.25%)
Jun 20, 2019 33.88 34.80 33.54 34.72 1,642,674 +1.57(+4.73%)
Jun 19, 2019 32.03 33.16 31.84 33.15 1,032,684 +1.27(+3.99%)
Jun 18, 2019 31.57 32.73 31.12 31.88 899,251 +0.31(+0.99%)
Jun 17, 2019 30.81 31.75 30.40 31.57 784,202 +0.74(+2.40%)
Jun 14, 2019 30.85 31.12 30.67 30.83 877,858 +0.03(+0.11%)
Jun 13, 2019 30.42 31.10 30.00 30.79 998,013 +0.57(+1.87%)
Jun 12, 2019 30.94 31.07 30.11 30.23 920,368 -0.78(-2.53%)
Jun 11, 2019 31.71 31.94 30.98 31.01 1,158,274 -0.18(-0.59%)
Jun 10, 2019 31.18 31.91 30.89 31.19 757,958 +0.18(+0.59%)
Jun 07, 2019 30.77 31.40 30.31 31.01 1,488,581 +0.51(+1.69%)
Jun 06, 2019 30.17 30.83 29.88 30.50 1,637,176 +0.11(+0.37%)
Jun 05, 2019 29.34 30.63 28.67 30.38 2,028,754 +1.01(+3.44%)
Jun 04, 2019 27.65 29.72 27.47 29.37 2,249,405 +2.23(+8.22%)
Jun 03, 2019 26.61 27.72 26.48 27.14 1,334,545 +0.48(+1.80%)
May 31, 2019 26.90 27.33 26.13 26.66 1,945,591 -0.91(-3.32%)
May 30, 2019 28.45 29.07 27.28 27.58 1,494,759 -1.14(-3.97%)
May 29, 2019 28.69 29.06 28.49 28.72 1,166,588 -0.45(-1.55%)
May 28, 2019 30.00 30.13 29.12 29.17 1,135,793 -0.62(-2.08%)
May 24, 2019 29.34 29.84 28.95 29.79 1,376,195 +0.71(+2.43%)
May 23, 2019 30.78 30.97 28.94 29.09 1,815,465 -2.41(-7.66%)
May 22, 2019 32.22 32.55 31.02 31.50 1,288,915 -1.05(-3.24%)
May 21, 2019 32.26 32.78 31.88 32.55 969,316 +0.83(+2.61%)
May 20, 2019 31.44 31.86 31.16 31.73 862,978 -0.02(-0.05%)
May 17, 2019 32.12 32.78 31.73 31.74 947,540 -0.69(-2.12%)
May 16, 2019 31.20 32.63 31.18 32.43 1,375,778 +1.50(+4.84%)
May 15, 2019 30.81 31.28 30.54 30.94 839,123 +0.04(+0.14%)
May 14, 2019 30.27 30.90 29.91 30.89 1,243,251 +0.95(+3.18%)
May 13, 2019 31.40 31.86 29.80 29.94 1,720,197 -2.13(-6.63%)
May 10, 2019 31.83 32.21 30.94 32.07 908,633 +0.29(+0.90%)
May 09, 2019 31.63 32.21 30.85 31.78 1,142,681 -0.13(-0.41%)
May 08, 2019 33.00 33.17 31.88 31.91 2,078,632 -1.25(-3.78%)
May 07, 2019 32.72 33.28 31.74 33.17 2,413,907 -0.15(-0.44%)
May 06, 2019 32.42 33.55 31.59 33.31 3,690,457 +2.19(+7.03%)
May 03, 2019 30.69 31.33 30.58 31.13 1,128,505 +0.81(+2.68%)
May 02, 2019 30.91 31.45 29.89 30.31 1,238,369 -0.62(-2.01%)
May 01, 2019 32.15 32.66 30.92 30.94 1,606,653 -1.11(-3.45%)
Apr 30, 2019 32.65 32.85 31.98 32.04 1,435,359 -0.35(-1.07%)
Apr 29, 2019 32.42 32.72 31.97 32.39 1,551,200 -0.42(-1.29%)
Apr 26, 2019 33.00 33.00 31.96 32.81 867,226 -0.47(-1.40%)
Apr 25, 2019 32.73 34.12 32.38 33.28 1,145,839 +0.54(+1.66%)
Apr 24, 2019 33.50 33.61 32.69 32.73 1,095,866 -0.59(-1.76%)
Apr 23, 2019 33.05 33.65 32.77 33.32 1,075,864 +0.29(+0.89%)
Apr 22, 2019 32.55 33.09 32.21 33.03 1,197,635 +0.77(+2.39%)
Apr 18, 2019 32.62 33.23 32.16 32.26 1,077,498 -0.27(-0.82%)
Apr 17, 2019 32.11 32.88 31.70 32.53 991,444 +0.58(+1.81%)
Apr 16, 2019 31.81 32.35 31.19 31.95 1,449,550 -0.48(-1.49%)
Apr 15, 2019 33.75 33.76 32.10 32.43 1,223,605 -1.39(-4.12%)
Apr 12, 2019 33.89 34.22 33.18 33.82 1,407,479 +0.35(+1.06%)
Apr 11, 2019 32.47 33.81 32.41 33.47 1,970,272 +0.73(+2.25%)
Apr 10, 2019 31.44 32.86 31.22 32.73 1,570,109 +1.56(+5.02%)
Apr 09, 2019 32.18 32.21 31.13 31.17 1,307,665 -1.15(-3.56%)
Apr 08, 2019 33.91 33.97 31.94 32.32 1,985,364 -1.53(-4.52%)
Apr 05, 2019 32.73 33.85 32.68 33.85 1,702,531 +1.11(+3.38%)
Apr 04, 2019 32.01 32.85 31.89 32.74 1,574,279 +0.79(+2.46%)
Apr 03, 2019 31.84 32.28 31.57 31.96 990,382 +0.33(+1.04%)
Apr 02, 2019 31.79 31.87 31.21 31.63 913,554 -0.28(-0.87%)
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.