Delek US Holdings (NY: DK )

20.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.37 24.50 23.38 23.83 1,391,698 -0.93(-3.75%)
Jan 30, 2020 24.77 25.31 23.87 24.75 1,663,826 -0.41(-1.62%)
Jan 29, 2020 25.59 26.16 25.10 25.16 1,668,565 -0.18(-0.72%)
Jan 28, 2020 25.21 25.76 24.81 25.34 1,462,745 +0.22(+0.86%)
Jan 27, 2020 25.62 25.80 24.98 25.13 2,067,874 -1.36(-5.14%)
Jan 24, 2020 26.03 26.61 25.60 26.49 1,406,681 +0.36(+1.36%)
Jan 23, 2020 26.32 26.47 25.88 26.13 1,494,928 -0.32(-1.21%)
Jan 22, 2020 26.62 26.89 26.27 26.45 1,175,672 -0.04(-0.16%)
Jan 21, 2020 26.72 26.97 26.44 26.50 1,385,971 -0.51(-1.90%)
Jan 17, 2020 27.34 27.52 26.82 27.01 913,738 -0.23(-0.83%)
Jan 16, 2020 27.47 27.50 27.02 27.24 855,705 +0.06(+0.22%)
Jan 15, 2020 28.02 28.30 26.88 27.17 1,867,753 -1.22(-4.31%)
Jan 14, 2020 28.85 28.90 28.21 28.40 919,452 -0.40(-1.39%)
Jan 13, 2020 29.16 29.33 28.65 28.80 1,165,321 -0.30(-1.04%)
Jan 10, 2020 29.10 29.67 28.86 29.10 1,236,335 +0.11(+0.39%)
Jan 09, 2020 28.86 29.34 28.44 28.99 2,527,644 +0.38(+1.33%)
Jan 08, 2020 29.00 29.01 28.42 28.61 1,556,170 -0.23(-0.81%)
Jan 07, 2020 28.13 29.07 27.94 28.84 1,241,986 +0.35(+1.22%)
Jan 06, 2020 27.88 28.87 27.60 28.49 1,821,340 +0.10(+0.34%)
Jan 03, 2020 29.36 29.74 28.22 28.40 1,606,417 -1.09(-3.71%)
Jan 02, 2020 29.43 29.66 29.01 29.49 674,889 +0.40(+1.37%)
Dec 31, 2019 28.55 29.19 28.50 29.09 861,527 +0.46(+1.61%)
Dec 30, 2019 28.98 29.34 28.54 28.63 772,479 -0.42(-1.43%)
Dec 27, 2019 29.53 29.68 29.02 29.05 774,856 -0.43(-1.44%)
Dec 26, 2019 29.78 29.99 29.39 29.47 505,461 -0.38(-1.28%)
Dec 24, 2019 30.18 30.38 29.81 29.86 432,204 -0.37(-1.23%)
Dec 23, 2019 30.01 30.34 29.79 30.23 1,031,467 +0.24(+0.81%)
Dec 20, 2019 30.05 30.37 29.72 29.99 1,895,937 +0.15(+0.49%)
Dec 19, 2019 29.61 30.00 29.58 29.84 1,017,493 +0.23(+0.76%)
Dec 18, 2019 30.26 30.53 29.20 29.61 1,844,942 -0.67(-2.21%)
Dec 17, 2019 29.83 30.77 29.83 30.28 1,328,996 +0.48(+1.60%)
Dec 16, 2019 28.83 29.93 28.75 29.80 1,163,576 +1.20(+4.19%)
Dec 13, 2019 29.52 30.03 28.56 28.61 979,317 -0.91(-3.09%)
Dec 12, 2019 29.25 30.01 29.25 29.52 1,764,595 +0.41(+1.40%)
Dec 11, 2019 29.78 30.03 29.05 29.11 1,472,573 -0.63(-2.13%)
Dec 10, 2019 28.94 29.90 28.77 29.74 1,021,813 +0.81(+2.79%)
Dec 09, 2019 29.03 29.55 28.31 28.94 1,327,469 -0.82(-2.74%)
Dec 06, 2019 29.13 30.00 29.10 29.75 1,763,394 +0.84(+2.91%)
Dec 05, 2019 28.89 29.36 28.82 28.91 1,557,865 +0.10(+0.33%)
Dec 04, 2019 29.10 29.19 28.41 28.81 1,326,755 +0.00(+0.00%)
Dec 03, 2019 29.49 29.60 28.64 28.81 1,486,575 -1.08(-3.60%)
Dec 02, 2019 29.90 30.80 29.86 29.89 1,173,189 +0.12(+0.41%)
Nov 29, 2019 29.86 30.11 29.65 29.77 651,995 -0.34(-1.12%)
Nov 27, 2019 31.06 31.29 29.90 30.11 991,189 -0.94(-3.02%)
Nov 26, 2019 31.24 31.40 30.84 31.04 1,037,020 -0.26(-0.83%)
Nov 25, 2019 30.74 31.89 30.68 31.30 799,619 +0.47(+1.52%)
Nov 22, 2019 31.89 32.39 30.80 30.84 1,258,349 -0.89(-2.82%)
Nov 21, 2019 30.82 31.91 30.71 31.73 1,587,630 +0.94(+3.04%)
Nov 20, 2019 30.35 30.92 29.90 30.79 1,436,766 +0.18(+0.60%)
Nov 19, 2019 31.14 31.22 30.43 30.61 1,242,761 -0.66(-2.11%)
Nov 18, 2019 31.11 31.59 30.50 31.27 1,610,114 +0.48(+1.55%)
Nov 15, 2019 31.77 32.02 30.66 30.79 1,226,193 -0.78(-2.47%)
Nov 14, 2019 31.51 31.91 31.16 31.57 1,181,942 -0.13(-0.41%)
Nov 13, 2019 32.92 32.92 31.67 31.70 1,288,931 -1.40(-4.24%)
Nov 12, 2019 33.42 33.94 32.88 33.11 1,217,474 +0.00(+0.00%)
Nov 11, 2019 33.35 34.01 33.09 33.11 856,687 -0.34(-1.03%)
Nov 08, 2019 33.34 33.54 32.52 33.45 863,982 -0.03(-0.08%)
Nov 07, 2019 33.67 34.04 33.14 33.48 1,453,739 +0.38(+1.14%)
Nov 06, 2019 33.99 34.27 32.64 33.10 1,673,452 -1.06(-3.10%)
Nov 05, 2019 34.33 35.09 32.37 34.16 2,915,941 -0.87(-2.48%)
Nov 04, 2019 34.74 35.20 34.34 35.02 2,189,293 +0.42(+1.22%)
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.