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 30, 2020 15.09 16.07 14.84 15.95 930,716 +0.62(+4.06%)
Jun 29, 2020 15.41 15.78 15.06 15.32 1,037,413 +0.20(+1.33%)
Jun 26, 2020 15.61 15.61 14.57 15.12 3,091,771 -0.61(-3.90%)
Jun 25, 2020 15.58 16.21 15.32 15.73 1,550,445 -0.16(-1.04%)
Jun 24, 2020 16.73 16.94 15.60 15.90 1,234,956 -1.19(-6.97%)
Jun 23, 2020 17.46 17.46 16.88 17.09 1,523,375 -0.05(-0.27%)
Jun 22, 2020 17.25 17.72 16.42 17.14 1,413,245 -0.27(-1.53%)
Jun 19, 2020 18.09 18.45 17.35 17.40 3,136,429 -0.35(-1.96%)
Jun 18, 2020 16.35 18.04 16.22 17.75 1,764,816 +1.10(+6.60%)
Jun 17, 2020 17.76 17.76 16.60 16.65 1,708,254 -1.11(-6.24%)
Jun 16, 2020 17.99 18.70 17.47 17.76 1,296,205 +0.65(+3.80%)
Jun 15, 2020 15.74 17.30 15.46 17.11 1,323,300 +0.54(+3.26%)
Jun 12, 2020 17.16 17.39 15.92 16.57 1,226,073 +0.41(+2.55%)
Jun 11, 2020 16.81 17.25 16.09 16.16 1,852,487 -2.17(-11.84%)
Jun 10, 2020 18.55 19.54 17.81 18.33 2,047,379 -0.50(-2.68%)
Jun 09, 2020 20.54 20.61 18.45 18.83 3,234,859 -2.94(-13.50%)
Jun 08, 2020 22.33 23.14 21.29 21.77 2,559,786 +0.38(+1.80%)
Jun 05, 2020 19.46 21.50 19.46 21.39 3,372,494 +2.92(+15.82%)
Jun 04, 2020 18.32 18.51 17.85 18.46 1,738,196 +0.02(+0.10%)
Jun 03, 2020 18.66 18.76 17.76 18.45 1,576,064 +0.18(+1.00%)
Jun 02, 2020 18.26 18.67 18.01 18.26 1,527,610 +0.27(+1.53%)
Jun 01, 2020 18.24 18.34 17.54 17.99 1,357,915 -0.03(-0.15%)
May 29, 2020 18.44 18.71 17.89 18.01 1,607,577 -0.64(-3.44%)
May 28, 2020 19.60 19.61 18.60 18.66 1,344,627 -0.95(-4.86%)
May 27, 2020 19.85 20.08 19.05 19.61 1,287,164 +0.13(+0.66%)
May 26, 2020 19.76 19.93 19.20 19.48 1,255,825 +0.59(+3.10%)
May 22, 2020 19.70 19.76 18.62 18.89 1,023,748 -0.44(-2.27%)
May 21, 2020 20.44 20.75 19.29 19.33 928,282 -0.97(-4.78%)
May 20, 2020 19.66 20.51 19.33 20.30 2,150,958 +1.72(+9.27%)
May 19, 2020 19.62 19.77 17.97 18.58 1,704,793 -1.04(-5.32%)
May 18, 2020 17.42 19.77 17.41 19.63 3,347,639 +3.48(+21.52%)
May 15, 2020 16.58 16.64 15.93 16.15 1,235,613 -0.44(-2.67%)
May 14, 2020 16.31 16.63 15.43 16.59 1,466,348 -0.38(-2.23%)
May 13, 2020 17.88 18.18 16.07 16.97 1,674,128 -1.38(-7.53%)
May 12, 2020 20.67 20.93 18.34 18.35 1,662,018 -2.35(-11.34%)
May 11, 2020 19.64 21.00 19.27 20.70 1,387,856 +0.67(+3.34%)
May 08, 2020 18.14 20.25 17.81 20.03 1,393,567 +2.27(+12.75%)
May 07, 2020 17.68 18.63 17.15 17.77 1,501,225 +0.71(+4.18%)
May 06, 2020 17.89 18.89 16.79 17.05 1,941,360 -1.38(-7.49%)
May 05, 2020 21.08 21.13 18.34 18.43 2,134,735 -1.53(-7.69%)
May 04, 2020 18.06 20.13 17.86 19.97 1,420,857 +1.45(+7.85%)
May 01, 2020 19.93 20.58 18.38 18.52 1,406,970 -2.56(-12.16%)
Apr 30, 2020 20.89 21.75 19.90 21.08 1,557,893 +0.01(+0.04%)
Apr 29, 2020 19.28 21.21 19.10 21.07 2,834,318 +2.65(+14.36%)
Apr 28, 2020 17.91 18.74 17.76 18.43 1,220,093 +0.89(+5.10%)
Apr 27, 2020 17.01 17.70 16.43 17.53 1,475,016 +0.83(+4.97%)
Apr 24, 2020 16.76 16.99 15.96 16.70 1,123,516 +0.02(+0.11%)
Apr 23, 2020 16.10 16.95 15.82 16.68 1,375,620 +0.84(+5.30%)
Apr 22, 2020 16.01 16.47 15.45 15.84 1,646,429 +0.59(+3.85%)
Apr 21, 2020 14.93 16.17 14.78 15.26 1,173,417 -0.20(-1.28%)
Apr 20, 2020 14.06 16.13 13.88 15.46 1,666,327 -0.08(-0.52%)
Apr 17, 2020 13.03 15.58 12.79 15.54 2,520,296 +2.96(+23.55%)
Apr 16, 2020 13.79 14.07 12.49 12.58 1,493,711 -1.17(-8.54%)
Apr 15, 2020 13.90 14.30 13.10 13.75 1,445,104 -1.06(-7.13%)
Apr 14, 2020 15.79 15.83 14.63 14.81 2,094,412 -0.87(-5.53%)
Apr 13, 2020 16.96 17.10 15.32 15.67 1,383,031 -0.59(-3.61%)
Apr 09, 2020 17.01 17.80 14.96 16.26 2,384,273 -0.43(-2.60%)
Apr 08, 2020 16.04 17.00 15.90 16.69 2,127,646 +0.92(+5.84%)
Apr 07, 2020 15.67 17.03 15.31 15.77 2,203,015 +0.74(+4.92%)
Apr 06, 2020 14.67 15.20 14.09 15.03 1,794,895 +1.03(+7.35%)
Apr 03, 2020 13.94 14.44 13.37 14.00 1,462,022 +0.14(+0.98%)
Apr 02, 2020 13.76 16.69 13.32 13.87 2,101,452 +0.75(+5.71%)
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.