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 (%)
Sep 29, 2023 29.00 29.01 27.64 27.86 2,338,612 -1.22(-4.18%)
Sep 28, 2023 28.46 29.42 28.46 29.07 1,690,195 +0.36(+1.26%)
Sep 27, 2023 28.86 28.93 27.96 28.71 1,159,302 +0.41(+1.46%)
Sep 26, 2023 28.50 28.89 28.15 28.30 1,226,170 -0.56(-1.94%)
Sep 25, 2023 28.57 28.88 28.59 28.86 1,182,985 +0.25(+0.86%)
Sep 22, 2023 29.48 29.72 28.59 28.61 1,020,932 -0.51(-1.75%)
Sep 21, 2023 29.38 29.68 28.75 29.12 1,013,776 +0.28(+0.99%)
Sep 20, 2023 28.95 29.48 28.82 28.84 937,552 -0.27(-0.94%)
Sep 19, 2023 29.95 29.95 28.90 29.11 1,580,990 -0.50(-1.69%)
Sep 18, 2023 29.87 30.40 29.30 29.61 1,320,439 +0.43(+1.48%)
Sep 15, 2023 29.26 29.67 28.98 29.18 3,544,047 -0.50(-1.68%)
Sep 14, 2023 29.66 30.21 29.37 29.68 1,923,237 +0.39(+1.34%)
Sep 13, 2023 29.84 29.84 29.03 29.29 1,214,972 -0.48(-1.61%)
Sep 12, 2023 29.77 29.97 29.07 29.77 1,281,927 +0.08(+0.26%)
Sep 11, 2023 30.28 30.61 29.65 29.69 2,033,482 -0.42(-1.40%)
Sep 08, 2023 28.87 30.40 28.57 30.11 2,053,360 +1.77(+6.26%)
Sep 07, 2023 27.19 28.39 27.11 28.34 1,578,253 +1.22(+4.48%)
Sep 06, 2023 26.79 27.30 26.71 27.12 1,066,539 +0.35(+1.32%)
Sep 05, 2023 26.44 26.98 26.44 26.77 1,308,141 +0.32(+1.22%)
Sep 01, 2023 25.73 26.66 25.66 26.44 901,744 +1.20(+4.74%)
Aug 31, 2023 26.06 26.06 25.21 25.25 1,081,588 -0.67(-2.57%)
Aug 30, 2023 26.02 26.10 25.72 25.92 624,946 -0.09(-0.34%)
Aug 29, 2023 26.24 26.24 25.80 26.00 1,652,433 -0.37(-1.41%)
Aug 28, 2023 26.25 26.48 25.68 26.38 857,013 +0.07(+0.26%)
Aug 25, 2023 25.65 26.63 25.59 26.31 1,356,177 +0.71(+2.76%)
Aug 24, 2023 25.13 25.77 25.05 25.60 824,983 +0.29(+1.16%)
Aug 23, 2023 25.87 25.91 25.09 25.31 792,614 -0.81(-3.12%)
Aug 22, 2023 26.38 26.54 25.96 26.12 828,185 -0.16(-0.60%)
Aug 21, 2023 27.49 27.64 26.23 26.28 1,143,530 -1.11(-4.05%)
Aug 18, 2023 26.21 27.44 26.21 27.39 1,656,006 +0.94(+3.56%)
Aug 17, 2023 26.62 26.91 26.26 26.44 1,058,855 +0.13(+0.48%)
Aug 16, 2023 26.73 27.13 26.24 26.32 1,288,212 -0.42(-1.58%)
Aug 15, 2023 27.36 27.37 26.23 26.74 1,523,705 -0.89(-3.23%)
Aug 14, 2023 27.52 27.80 27.18 27.63 845,815 -0.10(-0.35%)
Aug 11, 2023 27.19 27.93 26.90 27.73 1,042,762 +0.71(+2.63%)
Aug 10, 2023 27.41 27.80 26.77 27.02 1,137,634 -0.34(-1.24%)
Aug 09, 2023 26.79 27.86 26.62 27.36 1,727,255 +0.73(+2.74%)
Aug 08, 2023 26.51 26.67 25.61 26.63 1,443,813 -0.36(-1.33%)
Aug 07, 2023 26.64 27.06 25.68 26.99 2,986,514 +0.22(+0.84%)
Aug 04, 2023 27.14 27.31 26.62 26.77 1,567,413 -0.14(-0.51%)
Aug 03, 2023 27.05 27.12 26.35 26.90 2,010,907 -0.27(-1.00%)
Aug 02, 2023 26.94 27.26 26.41 27.17 1,487,849 +0.29(+1.09%)
Aug 01, 2023 26.76 27.14 26.63 26.88 1,420,616 +0.06(+0.22%)
Jul 31, 2023 26.68 27.03 26.65 26.82 1,465,255 +0.44(+1.66%)
Jul 28, 2023 26.00 26.43 25.81 26.39 964,598 +0.57(+2.22%)
Jul 27, 2023 25.65 26.09 25.42 25.81 1,021,158 +0.27(+1.07%)
Jul 26, 2023 24.64 25.62 24.48 25.54 715,799 +0.71(+2.86%)
Jul 25, 2023 25.17 25.37 24.80 24.83 1,037,713 -0.33(-1.31%)
Jul 24, 2023 25.10 25.65 24.99 25.16 987,092 +0.29(+1.17%)
Jul 21, 2023 24.40 24.88 24.05 24.87 1,423,090 +0.57(+2.36%)
Jul 20, 2023 24.09 24.31 23.73 24.30 871,568 +0.57(+2.42%)
Jul 19, 2023 23.70 23.96 23.20 23.72 1,257,393 +0.37(+1.58%)
Jul 18, 2023 22.78 23.87 22.75 23.35 829,244 +0.47(+2.04%)
Jul 17, 2023 22.33 23.17 22.33 22.89 1,567,216 +0.44(+1.95%)
Jul 14, 2023 22.73 22.73 22.23 22.45 902,119 -0.42(-1.83%)
Jul 13, 2023 22.99 23.52 22.78 22.87 976,685 -0.04(-0.17%)
Jul 12, 2023 23.50 23.89 22.89 22.91 1,401,645 -0.33(-1.42%)
Jul 11, 2023 22.43 23.30 22.22 23.24 1,290,897 +0.93(+4.19%)
Jul 10, 2023 22.41 22.52 22.10 22.30 1,052,705 -0.08(-0.35%)
Jul 07, 2023 21.47 22.59 21.43 22.38 1,196,447 +0.81(+3.74%)
Jul 06, 2023 21.71 22.05 21.08 21.57 2,107,979 -0.52(-2.33%)
Jul 05, 2023 23.35 23.35 22.07 22.09 2,450,596 -1.18(-5.06%)
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.