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, 2021 19.56 20.45 19.44 20.18 1,380,426 +0.72(+3.69%)
Jun 29, 2021 19.67 20.03 19.39 19.46 877,679 -0.20(-1.00%)
Jun 28, 2021 21.29 21.31 19.47 19.66 1,100,019 -1.77(-8.28%)
Jun 25, 2021 21.43 21.73 21.18 21.43 1,289,999 +0.03(+0.13%)
Jun 24, 2021 22.08 22.08 21.12 21.40 683,299 -0.46(-2.09%)
Jun 23, 2021 22.11 22.40 21.80 21.86 1,029,652 +0.04(+0.17%)
Jun 22, 2021 20.26 21.85 20.04 21.82 1,497,711 +1.49(+7.35%)
Jun 21, 2021 19.44 20.39 19.36 20.33 702,542 +1.02(+5.27%)
Jun 18, 2021 19.41 19.66 19.00 19.31 1,427,457 -0.57(-2.86%)
Jun 17, 2021 20.91 21.16 19.61 19.88 1,106,533 -1.10(-5.25%)
Jun 16, 2021 20.89 21.24 20.34 20.98 920,225 -0.11(-0.53%)
Jun 15, 2021 20.89 21.43 20.77 21.09 1,145,843 +0.18(+0.85%)
Jun 14, 2021 21.79 22.23 20.83 20.91 982,613 -0.74(-3.41%)
Jun 11, 2021 22.24 22.50 21.61 21.65 1,339,082 -0.51(-2.32%)
Jun 10, 2021 22.70 23.15 22.04 22.17 734,184 -0.24(-1.08%)
Jun 09, 2021 23.11 23.25 22.38 22.41 587,766 -0.64(-2.79%)
Jun 08, 2021 22.85 23.62 22.78 23.05 713,383 +0.06(+0.24%)
Jun 07, 2021 23.28 23.85 22.89 23.00 884,422 -0.29(-1.24%)
Jun 04, 2021 23.36 23.36 22.79 23.29 660,809 +0.26(+1.13%)
Jun 03, 2021 23.04 23.35 22.57 23.02 676,185 -0.19(-0.80%)
Jun 02, 2021 22.40 23.44 22.04 23.21 1,289,816 +1.00(+4.50%)
Jun 01, 2021 21.45 22.47 21.23 22.21 1,122,123 +1.41(+6.77%)
May 28, 2021 20.37 21.01 20.21 20.80 953,803 +0.78(+3.92%)
May 27, 2021 20.26 20.29 19.82 20.02 868,804 -0.12(-0.60%)
May 26, 2021 19.42 20.34 19.42 20.14 822,508 +0.86(+4.45%)
May 25, 2021 20.05 20.30 19.18 19.28 1,022,772 -0.26(-1.34%)
May 24, 2021 19.46 19.67 19.04 19.54 579,360 +0.42(+2.20%)
May 21, 2021 19.59 19.79 19.12 19.12 691,536 -0.18(-0.92%)
May 20, 2021 19.26 19.67 18.40 19.30 1,203,834 +0.03(+0.15%)
May 19, 2021 19.68 19.84 18.91 19.27 1,044,958 -1.21(-5.92%)
May 18, 2021 21.00 21.42 20.46 20.49 635,576 -0.55(-2.62%)
May 17, 2021 20.44 21.05 19.80 21.04 718,117 +0.42(+2.04%)
May 14, 2021 20.21 21.30 20.06 20.62 1,108,020 +0.90(+4.54%)
May 13, 2021 20.86 21.48 19.54 19.72 1,522,378 -1.48(-7.00%)
May 12, 2021 22.32 22.37 21.05 21.20 2,083,294 -0.86(-3.89%)
May 11, 2021 21.84 22.68 21.57 22.06 705,211 -0.48(-2.11%)
May 10, 2021 23.60 24.03 22.51 22.54 941,243 -0.73(-3.13%)
May 07, 2021 22.89 23.35 22.27 23.27 1,456,711 +0.15(+0.65%)
May 06, 2021 23.93 24.35 22.97 23.12 744,943 -0.46(-1.94%)
May 05, 2021 23.33 23.77 22.32 23.57 974,437 +0.43(+1.85%)
May 04, 2021 23.71 24.06 22.83 23.15 625,476 -0.56(-2.36%)
May 03, 2021 22.69 23.98 22.45 23.71 958,840 +1.56(+7.04%)
Apr 30, 2021 22.05 23.01 21.94 22.15 892,648 -0.28(-1.25%)
Apr 29, 2021 22.40 23.27 22.18 22.43 655,935 +0.43(+1.95%)
Apr 28, 2021 21.34 22.19 21.05 22.00 1,143,139 +0.74(+3.47%)
Apr 27, 2021 20.49 21.33 20.43 21.26 889,025 +0.81(+3.97%)
Apr 26, 2021 19.92 20.62 19.82 20.45 707,514 +0.47(+2.34%)
Apr 23, 2021 19.44 20.34 19.38 19.98 651,351 +0.59(+3.03%)
Apr 22, 2021 19.31 19.64 18.86 19.39 904,683 +0.27(+1.42%)
Apr 21, 2021 18.48 19.24 18.35 19.12 523,987 +0.37(+1.99%)
Apr 20, 2021 19.54 19.55 18.49 18.75 976,357 -1.06(-5.37%)
Apr 19, 2021 20.33 20.50 19.47 19.81 787,982 -0.58(-2.84%)
Apr 16, 2021 20.59 20.77 20.02 20.39 446,485 +0.11(+0.55%)
Apr 15, 2021 20.63 20.79 20.07 20.28 510,255 -0.56(-2.69%)
Apr 14, 2021 20.03 21.75 20.03 20.84 726,262 +1.05(+5.33%)
Apr 13, 2021 19.60 19.93 19.34 19.79 537,012 +0.11(+0.57%)
Apr 12, 2021 20.49 20.67 19.60 19.67 496,173 -0.60(-2.95%)
Apr 09, 2021 20.66 21.10 20.22 20.27 718,747 -0.54(-2.60%)
Apr 08, 2021 21.10 21.34 20.26 20.81 546,291 -0.53(-2.49%)
Apr 07, 2021 21.41 21.54 20.81 21.34 487,906 +0.01(+0.04%)
Apr 06, 2021 21.37 22.13 21.22 21.34 558,149 +0.09(+0.44%)
Apr 05, 2021 21.77 22.17 21.01 21.24 578,858 -0.57(-2.61%)
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.