Skip to main content

Delek US Holdings (NY: DK )

30.50 -0.45 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 30.74 30.85 30.12 30.50 949,865 -0.45(-1.45%)
Apr 15, 2024 31.50 31.55 30.57 30.95 1,248,950 -0.68(-2.15%)
Apr 12, 2024 31.95 32.09 31.15 31.63 1,140,717 +0.04(+0.13%)
Apr 11, 2024 31.76 31.98 31.28 31.59 736,262 +0.12(+0.38%)
Apr 10, 2024 31.14 31.68 30.96 31.47 826,837 +0.08(+0.25%)
Apr 09, 2024 32.54 32.69 31.34 31.39 874,963 -0.98(-3.03%)
Apr 08, 2024 33.10 33.27 32.27 32.37 959,783 -1.02(-3.05%)
Apr 05, 2024 33.10 33.60 32.67 33.39 1,237,401 +0.59(+1.80%)
Apr 04, 2024 32.04 33.18 32.04 32.80 1,401,136 +0.63(+1.96%)
Apr 03, 2024 31.75 32.63 31.62 32.17 1,585,835 +0.56(+1.77%)
Apr 02, 2024 30.86 31.69 30.50 31.61 1,319,764 +0.90(+2.93%)
Apr 01, 2024 30.53 31.44 29.82 30.71 1,079,710 -0.03(-0.10%)
Mar 28, 2024 30.70 30.84 30.06 30.74 1,488,486 +0.08(+0.26%)
Mar 27, 2024 30.66 30.98 30.53 30.66 585,681 +0.10(+0.33%)
Mar 26, 2024 30.78 31.09 30.46 30.56 814,685 -0.09(-0.29%)
Mar 25, 2024 31.00 31.41 30.59 30.65 686,767 -0.09(-0.29%)
Mar 22, 2024 30.72 30.77 30.31 30.74 704,923 +0.06(+0.20%)
Mar 21, 2024 30.62 30.91 30.31 30.68 768,631 +0.09(+0.29%)
Mar 20, 2024 29.98 30.62 29.88 30.59 1,101,150 +0.36(+1.19%)
Mar 19, 2024 29.54 30.44 29.54 30.23 1,284,094 +0.60(+2.02%)
Mar 18, 2024 29.63 30.09 29.13 29.63 1,309,955 +0.13(+0.44%)
Mar 15, 2024 27.88 29.73 27.88 29.50 3,886,818 +1.83(+6.61%)
Mar 14, 2024 27.25 27.88 26.83 27.67 1,169,786 +0.49(+1.80%)
Mar 13, 2024 26.23 27.59 26.16 27.18 1,159,475 +1.31(+5.06%)
Mar 12, 2024 26.43 26.47 25.75 25.87 1,104,785 -0.71(-2.67%)
Mar 11, 2024 26.42 26.81 26.23 26.58 1,387,905 +0.08(+0.30%)
Mar 08, 2024 26.01 26.70 25.91 26.50 1,924,740 +0.47(+1.81%)
Mar 07, 2024 25.46 26.10 25.32 26.03 613,094 +0.75(+2.97%)
Mar 06, 2024 25.54 25.78 24.66 25.28 1,051,590 -0.12(-0.47%)
Mar 05, 2024 25.61 26.05 25.30 25.40 802,716 -0.24(-0.94%)
Mar 04, 2024 25.63 26.42 25.42 25.64 890,666 -0.21(-0.81%)
Mar 01, 2024 25.74 26.24 25.62 25.85 1,070,843 +0.34(+1.33%)
Feb 29, 2024 24.57 25.75 24.55 25.51 1,577,587 +1.09(+4.44%)
Feb 28, 2024 25.24 25.68 24.29 24.43 2,225,026 -1.04(-4.08%)
Feb 27, 2024 26.42 28.09 25.30 25.46 2,411,258 -2.54(-9.08%)
Feb 26, 2024 27.83 28.38 27.63 28.01 1,345,768 +0.03(+0.11%)
Feb 23, 2024 27.09 28.08 26.92 27.98 831,978 +0.59(+2.17%)
Feb 22, 2024 27.06 27.41 26.74 27.39 1,156,797 -0.12(-0.43%)
Feb 21, 2024 27.31 27.71 27.16 27.50 1,110,419 +0.45(+1.65%)
Feb 20, 2024 27.88 27.93 26.77 27.06 1,145,011 -0.98(-3.50%)
Feb 16, 2024 28.39 28.55 27.88 28.04 646,478 -0.38(-1.32%)
Feb 15, 2024 27.74 28.62 27.74 28.41 995,056 +0.62(+2.24%)
Feb 14, 2024 27.89 27.95 27.18 27.79 739,242 +0.20(+0.72%)
Feb 13, 2024 27.83 28.09 27.30 27.59 856,982 -0.46(-1.62%)
Feb 12, 2024 28.19 28.53 27.98 28.05 887,300 -0.10(-0.35%)
Feb 09, 2024 27.70 28.22 27.70 28.15 1,057,907 +0.32(+1.14%)
Feb 08, 2024 27.02 27.97 26.98 27.83 703,027 +0.79(+2.93%)
Feb 07, 2024 26.54 27.40 26.37 27.04 757,941 +0.64(+2.44%)
Feb 06, 2024 26.94 27.52 26.34 26.40 815,390 -0.51(-1.91%)
Feb 05, 2024 25.95 26.98 25.74 26.91 670,899 +0.67(+2.57%)
Feb 02, 2024 26.57 26.72 25.94 26.24 855,845 -0.46(-1.71%)
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.