Skip to main content

Delek US Holdings (NY: DK )

24.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 23.65 24.88 23.65 24.30 1,498,473 +0.66(+2.79%)
Jun 18, 2024 24.12 24.14 23.19 23.64 805,036 -0.32(-1.34%)
Jun 17, 2024 24.04 24.14 23.50 23.96 700,112 -0.11(-0.46%)
Jun 14, 2024 23.80 24.12 23.68 24.07 700,132 +0.04(+0.17%)
Jun 13, 2024 23.93 24.30 23.74 24.03 578,372 +0.07(+0.29%)
Jun 12, 2024 25.05 25.16 23.78 23.96 651,069 -0.79(-3.19%)
Jun 11, 2024 24.75 24.78 24.34 24.75 737,363 -0.13(-0.52%)
Jun 10, 2024 24.47 25.05 24.14 24.88 1,089,548 -0.40(-1.58%)
Jun 07, 2024 25.29 25.51 24.89 25.28 596,375 -0.15(-0.59%)
Jun 06, 2024 25.01 25.57 25.00 25.43 624,385 +0.21(+0.83%)
Jun 05, 2024 25.40 25.43 24.97 25.22 921,612 +0.04(+0.16%)
Jun 04, 2024 24.82 25.46 24.67 25.18 1,653,161 +0.08(+0.32%)
Jun 03, 2024 25.83 25.83 24.85 25.10 901,146 -0.36(-1.41%)
May 31, 2024 25.14 25.56 24.96 25.46 1,054,916 +0.38(+1.52%)
May 30, 2024 25.73 25.96 25.06 25.08 861,048 -0.84(-3.24%)
May 29, 2024 27.09 27.09 25.85 25.92 691,933 -1.24(-4.57%)
May 28, 2024 27.65 27.90 27.15 27.16 491,307 -0.29(-1.06%)
May 24, 2024 27.85 27.97 27.19 27.45 376,011 -0.20(-0.72%)
May 23, 2024 27.77 27.89 27.38 27.65 389,380 +0.11(+0.40%)
May 22, 2024 28.05 28.16 27.49 27.54 726,393 -0.59(-2.10%)
May 21, 2024 28.00 28.57 27.97 28.13 734,677 -0.21(-0.74%)
May 20, 2024 28.89 28.91 28.27 28.34 784,307 -0.32(-1.12%)
May 17, 2024 27.95 28.82 27.95 28.66 978,866 +0.90(+3.24%)
May 16, 2024 27.62 27.90 27.10 27.76 788,252 +0.09(+0.33%)
May 15, 2024 27.43 27.82 27.04 27.67 804,920 +0.12(+0.43%)
May 14, 2024 27.05 27.56 26.72 27.55 561,209 +0.30(+1.09%)
May 13, 2024 27.47 27.75 27.08 27.25 886,234 -0.16(-0.58%)
May 10, 2024 27.81 28.05 27.30 27.41 904,418 -0.34(-1.21%)
May 09, 2024 27.71 27.92 27.46 27.75 933,294 +0.16(+0.57%)
May 08, 2024 27.39 28.49 27.33 27.59 1,833,679 -0.08(-0.29%)
May 07, 2024 27.19 28.88 26.81 27.67 2,964,261 +1.22(+4.61%)
May 06, 2024 26.94 27.02 26.36 26.45 1,181,089 -0.22(-0.82%)
May 03, 2024 26.67 27.04 26.27 26.67 740,336 +0.20(+0.75%)
May 02, 2024 26.52 26.76 26.00 26.47 990,451 -0.03(-0.11%)
May 01, 2024 27.22 27.39 26.19 26.50 1,370,576 -0.58(-2.16%)
Apr 30, 2024 29.02 29.02 27.02 27.09 1,376,241 -2.03(-6.98%)
Apr 29, 2024 29.09 29.23 28.80 29.12 620,683 +0.04(+0.14%)
Apr 26, 2024 28.74 29.28 28.47 29.08 819,085 +0.04(+0.14%)
Apr 25, 2024 29.11 29.29 28.84 29.04 605,910 -0.20(-0.68%)
Apr 24, 2024 29.31 29.42 29.00 29.24 701,306 -0.26(-0.87%)
Apr 23, 2024 29.20 29.54 28.89 29.49 789,219 +0.15(+0.51%)
Apr 22, 2024 29.40 29.86 29.15 29.34 738,553 -0.06(-0.20%)
Apr 19, 2024 29.13 29.79 29.05 29.40 532,616 +0.22(+0.75%)
Apr 18, 2024 29.95 29.95 29.05 29.19 727,221 -0.64(-2.16%)
Apr 17, 2024 30.43 30.56 29.57 29.83 642,893 -0.40(-1.31%)
Apr 16, 2024 30.46 30.57 29.85 30.23 958,447 -0.45(-1.45%)
Apr 15, 2024 31.22 31.26 30.30 30.67 1,260,234 -0.67(-2.15%)
Apr 12, 2024 31.66 31.80 30.87 31.35 1,151,023 +0.04(+0.13%)
Apr 11, 2024 31.48 31.69 31.00 31.31 742,914 +0.12(+0.38%)
Apr 10, 2024 30.86 31.39 30.68 31.19 834,307 +0.08(+0.25%)
Apr 09, 2024 32.25 32.40 31.06 31.11 882,868 -0.97(-3.03%)
Apr 08, 2024 32.80 32.98 31.99 32.08 968,454 -1.01(-3.05%)
Apr 05, 2024 32.80 33.30 32.38 33.09 1,248,581 +0.58(+1.80%)
Apr 04, 2024 31.75 32.88 31.75 32.51 1,413,795 +0.62(+1.96%)
Apr 03, 2024 31.47 32.34 31.34 31.88 1,600,163 +0.55(+1.77%)
Apr 02, 2024 30.58 31.41 30.23 31.33 1,331,688 +0.89(+2.93%)
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.