Skip to main content

Delek US Holdings (NY: DK )

30.74 +0.08 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 25.42 25.85 25.03 25.84 925,945 +0.64(+2.53%)
Oct 30, 2023 25.10 25.38 24.62 25.20 839,559 +0.38(+1.54%)
Oct 27, 2023 24.63 24.95 24.18 24.82 1,009,948 +0.08(+0.32%)
Oct 26, 2023 24.85 24.97 24.38 24.74 1,798,078 -0.37(-1.48%)
Oct 25, 2023 25.29 25.59 24.89 25.11 822,777 -0.30(-1.20%)
Oct 24, 2023 26.08 26.08 25.21 25.42 917,403 -0.50(-1.93%)
Oct 23, 2023 26.14 26.14 25.68 25.92 653,813 -0.43(-1.64%)
Oct 20, 2023 26.86 27.13 26.21 26.35 777,863 -0.36(-1.36%)
Oct 19, 2023 26.80 27.31 26.44 26.71 790,837 -0.29(-1.09%)
Oct 18, 2023 26.13 27.03 25.98 27.00 1,627,528 +0.94(+3.61%)
Oct 17, 2023 25.79 26.46 25.79 26.06 1,449,019 +0.26(+1.03%)
Oct 16, 2023 25.79 26.11 25.65 25.80 1,429,480 +0.41(+1.62%)
Oct 13, 2023 25.77 25.80 24.99 25.39 1,027,174 +0.10(+0.39%)
Oct 12, 2023 26.04 26.21 25.02 25.29 1,708,317 -0.59(-2.27%)
Oct 11, 2023 25.22 25.92 24.99 25.88 1,260,925 +0.34(+1.34%)
Oct 10, 2023 24.57 25.68 24.57 25.53 1,289,557 +0.77(+3.13%)
Oct 09, 2023 24.67 24.96 24.20 24.76 1,364,666 +0.42(+1.73%)
Oct 06, 2023 24.34 24.74 23.84 24.34 1,139,371 -0.01(-0.04%)
Oct 05, 2023 24.04 24.83 24.03 24.35 1,336,154 -0.14(-0.56%)
Oct 04, 2023 25.12 25.26 24.04 24.48 1,765,655 -1.11(-4.33%)
Oct 03, 2023 26.54 26.69 25.21 25.59 2,708,709 -1.25(-4.64%)
Oct 02, 2023 27.90 27.90 26.52 26.84 2,092,226 -1.02(-3.66%)
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 29.69 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%)
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.