Skip to main content

Delek US Holdings (NY: DK )

20.32 +0.30 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 +2.32(+11.51%)
May 08, 2023 20.96 21.85 19.85 20.18 4,276,602 +0.56(+2.88%)
May 05, 2023 19.10 19.82 19.10 19.61 2,084,603 +1.14(+6.17%)
May 04, 2023 18.50 18.99 18.25 18.47 2,122,647 -0.18(-0.96%)
May 03, 2023 19.07 19.43 18.26 18.65 2,880,660 -0.58(-3.03%)
May 02, 2023 20.08 20.15 19.05 19.23 2,522,139 -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.