Skip to main content

Delek US Holdings (NY: DK )

20.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 26.11 26.46 26.08 26.26 1,496,952 +0.43(+1.66%)
Jul 28, 2023 25.45 25.87 25.27 25.83 985,465 +0.56(+2.22%)
Jul 27, 2023 25.10 25.53 24.88 25.27 1,043,248 +0.27(+1.07%)
Jul 26, 2023 24.11 25.08 23.96 25.00 731,284 +0.69(+2.86%)
Jul 25, 2023 24.64 24.83 24.28 24.31 1,060,162 -0.32(-1.31%)
Jul 24, 2023 24.57 25.10 24.46 24.63 1,008,445 +0.29(+1.17%)
Jul 21, 2023 23.89 24.35 23.54 24.34 1,453,875 +0.56(+2.36%)
Jul 20, 2023 23.58 23.79 23.23 23.78 890,422 +0.56(+2.42%)
Jul 19, 2023 23.20 23.45 22.71 23.22 1,284,594 +0.36(+1.58%)
Jul 18, 2023 22.30 23.36 22.27 22.86 847,182 +0.46(+2.04%)
Jul 17, 2023 21.86 22.68 21.86 22.40 1,601,119 +0.43(+1.95%)
Jul 14, 2023 22.25 22.25 21.76 21.97 921,634 -0.41(-1.83%)
Jul 13, 2023 22.51 23.02 22.30 22.38 997,813 -0.04(-0.17%)
Jul 12, 2023 23.00 23.38 22.40 22.42 1,431,966 -0.32(-1.42%)
Jul 11, 2023 21.95 22.81 21.75 22.74 1,318,822 +0.91(+4.18%)
Jul 10, 2023 21.94 22.04 21.63 21.83 1,075,478 -0.08(-0.35%)
Jul 07, 2023 21.01 22.12 20.97 21.91 1,222,329 +0.79(+3.74%)
Jul 06, 2023 21.25 21.58 20.63 21.12 2,153,580 -0.50(-2.33%)
Jul 05, 2023 22.86 22.86 21.60 21.62 2,503,609 -1.15(-5.06%)
Jul 03, 2023 22.93 23.06 22.62 22.77 448,130 -0.02(-0.08%)
Jun 30, 2023 22.87 22.87 22.37 22.79 915,305 +0.20(+0.88%)
Jun 29, 2023 22.44 22.78 22.25 22.59 1,170,972 +0.16(+0.72%)
Jun 28, 2023 22.53 22.62 22.18 22.43 1,494,122 -0.22(-0.97%)
Jun 27, 2023 22.37 22.77 21.89 22.65 1,102,569 +0.33(+1.49%)
Jun 26, 2023 22.03 22.48 21.65 22.32 1,037,758 +0.29(+1.30%)
Jun 23, 2023 21.69 22.35 21.63 22.03 4,185,213 +0.02(+0.09%)
Jun 22, 2023 22.23 22.50 21.58 22.01 1,176,592 -0.58(-2.57%)
Jun 21, 2023 21.96 22.75 21.61 22.59 1,237,640 +0.46(+2.06%)
Jun 20, 2023 22.41 22.43 21.84 22.14 956,708 -0.32(-1.44%)
Jun 16, 2023 22.62 22.74 22.23 22.46 1,549,554 -0.04(-0.17%)
Jun 15, 2023 22.03 22.53 21.95 22.50 1,207,591 +0.53(+2.43%)
Jun 14, 2023 22.40 22.60 21.59 21.96 1,136,230 -0.20(-0.90%)
Jun 13, 2023 22.81 23.20 22.16 22.16 1,169,621 -0.23(-1.02%)
Jun 12, 2023 22.43 22.79 22.22 22.39 925,626 -0.48(-2.08%)
Jun 09, 2023 22.72 22.95 22.39 22.87 1,221,941 -0.04(-0.17%)
Jun 08, 2023 23.37 23.55 22.71 22.91 1,314,352 -0.51(-2.19%)
Jun 07, 2023 22.29 23.60 22.17 23.42 2,283,617 +1.23(+5.53%)
Jun 06, 2023 21.00 22.25 21.00 22.19 1,058,407 +0.82(+3.83%)
Jun 05, 2023 21.64 21.85 21.09 21.37 895,020 -0.29(-1.32%)
Jun 02, 2023 20.96 21.85 20.83 21.66 1,293,337 +1.27(+6.21%)
Jun 01, 2023 21.09 21.17 20.36 20.39 1,103,720 -0.56(-2.68%)
May 31, 2023 21.03 21.30 20.67 20.96 1,432,794 -0.42(-1.96%)
May 30, 2023 21.74 21.74 21.15 21.37 957,547 -0.69(-3.15%)
May 26, 2023 22.15 22.38 22.00 22.07 988,513 -0.02(-0.09%)
May 25, 2023 21.90 22.28 21.61 22.09 1,281,332 -0.29(-1.32%)
May 24, 2023 21.98 22.49 21.73 22.38 902,141 +0.64(+2.93%)
May 23, 2023 22.02 22.27 21.72 21.75 774,025 -0.18(-0.83%)
May 22, 2023 21.38 22.15 21.38 21.93 1,087,870 +0.65(+3.04%)
May 19, 2023 21.74 21.92 20.99 21.28 1,379,944 -0.32(-1.50%)
May 18, 2023 20.82 21.62 20.70 21.60 909,424 +0.53(+2.53%)
May 17, 2023 20.60 21.21 20.23 21.07 2,340,966 +0.74(+3.65%)
May 16, 2023 21.19 21.36 20.23 20.33 1,878,422 -1.08(-5.07%)
May 15, 2023 21.26 21.63 21.06 21.41 1,723,215 +0.38(+1.81%)
May 12, 2023 21.09 21.31 20.73 21.03 1,275,980 +0.13(+0.64%)
May 11, 2023 20.60 21.02 20.60 20.90 1,501,463 -0.04(-0.18%)
May 10, 2023 20.75 21.56 20.57 20.94 2,739,221 +0.39(+1.88%)
May 09, 2023 19.78 20.79 19.67 20.55 2,827,413 +0.37(+1.82%)
May 08, 2023 20.96 21.85 19.85 20.18 4,275,014 +0.57(+2.88%)
May 05, 2023 19.11 19.82 19.11 19.62 2,083,829 +1.14(+6.17%)
May 04, 2023 18.51 19.00 18.26 18.48 2,121,859 -0.18(-0.96%)
May 03, 2023 19.08 19.43 18.27 18.66 2,879,590 -0.58(-3.03%)
May 02, 2023 20.09 20.15 19.05 19.24 2,521,202 -1.10(-5.42%)
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.