Delek US Holdings (NY: DK )

20.02 -0.09 (-0.45%)
Official Closing 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 24.38 24.51 23.39 23.83 1,391,181 -0.93(-3.75%)
Jan 30, 2020 24.78 25.32 23.88 24.76 1,663,208 -0.41(-1.62%)
Jan 29, 2020 25.60 26.17 25.11 25.17 1,667,945 -0.18(-0.72%)
Jan 28, 2020 25.21 25.77 24.82 25.35 1,462,201 +0.22(+0.86%)
Jan 27, 2020 25.63 25.80 24.99 25.14 2,067,106 -1.36(-5.14%)
Jan 24, 2020 26.04 26.62 25.61 26.50 1,406,159 +0.36(+1.36%)
Jan 23, 2020 26.33 26.48 25.89 26.14 1,494,373 -0.32(-1.21%)
Jan 22, 2020 26.63 26.90 26.28 26.46 1,175,235 -0.04(-0.16%)
Jan 21, 2020 26.73 26.98 26.45 26.51 1,385,457 -0.51(-1.90%)
Jan 17, 2020 27.35 27.53 26.83 27.02 913,398 -0.23(-0.83%)
Jan 16, 2020 27.48 27.51 27.03 27.25 855,387 +0.06(+0.22%)
Jan 15, 2020 28.04 28.31 26.89 27.18 1,867,059 -1.22(-4.31%)
Jan 14, 2020 28.86 28.91 28.22 28.41 919,110 -0.40(-1.39%)
Jan 13, 2020 29.17 29.34 28.66 28.81 1,164,888 -0.30(-1.04%)
Jan 10, 2020 29.11 29.68 28.87 29.11 1,235,876 +0.11(+0.39%)
Jan 09, 2020 28.87 29.35 28.45 29.00 2,526,705 +0.38(+1.33%)
Jan 08, 2020 29.01 29.02 28.43 28.62 1,555,592 -0.23(-0.81%)
Jan 07, 2020 28.14 29.09 27.95 28.85 1,241,525 +0.35(+1.22%)
Jan 06, 2020 27.89 28.88 27.61 28.50 1,820,663 +0.10(+0.34%)
Jan 03, 2020 29.37 29.75 28.23 28.41 1,605,821 -1.09(-3.71%)
Jan 02, 2020 29.44 29.68 29.02 29.50 674,638 +0.40(+1.37%)
Dec 31, 2019 28.56 29.20 28.51 29.10 861,207 +0.46(+1.61%)
Dec 30, 2019 28.99 29.35 28.55 28.64 772,192 -0.42(-1.43%)
Dec 27, 2019 29.54 29.69 29.03 29.06 774,568 -0.43(-1.44%)
Dec 26, 2019 29.79 30.00 29.40 29.48 505,273 -0.38(-1.28%)
Dec 24, 2019 30.19 30.39 29.82 29.87 432,044 -0.37(-1.23%)
Dec 23, 2019 30.02 30.35 29.81 30.24 1,031,084 +0.24(+0.81%)
Dec 20, 2019 30.06 30.38 29.73 30.00 1,895,233 +0.15(+0.49%)
Dec 19, 2019 29.62 30.01 29.59 29.85 1,017,115 +0.23(+0.76%)
Dec 18, 2019 30.27 30.54 29.21 29.62 1,844,257 -0.67(-2.21%)
Dec 17, 2019 29.84 30.78 29.84 30.29 1,328,503 +0.48(+1.60%)
Dec 16, 2019 28.84 29.94 28.76 29.81 1,163,144 +1.20(+4.19%)
Dec 13, 2019 29.53 30.04 28.57 28.62 978,954 -0.91(-3.09%)
Dec 12, 2019 29.26 30.02 29.26 29.53 1,763,940 +0.41(+1.40%)
Dec 11, 2019 29.79 30.04 29.06 29.12 1,472,027 -0.63(-2.13%)
Dec 10, 2019 28.95 29.91 28.78 29.75 1,021,433 +0.81(+2.79%)
Dec 09, 2019 29.04 29.56 28.32 28.95 1,326,976 -0.82(-2.74%)
Dec 06, 2019 29.14 30.01 29.11 29.76 1,762,739 +0.84(+2.91%)
Dec 05, 2019 28.90 29.37 28.83 28.92 1,557,287 +0.10(+0.33%)
Dec 04, 2019 29.11 29.20 28.42 28.83 1,326,262 +0.00(+0.00%)
Dec 03, 2019 29.50 29.61 28.65 28.83 1,486,023 -1.08(-3.60%)
Dec 02, 2019 29.91 30.81 29.87 29.90 1,172,754 +0.12(+0.41%)
Nov 29, 2019 29.87 30.12 29.66 29.78 651,752 -0.34(-1.12%)
Nov 27, 2019 31.07 31.30 29.91 30.12 990,821 -0.94(-3.02%)
Nov 26, 2019 31.25 31.41 30.86 31.06 1,036,634 -0.26(-0.83%)
Nov 25, 2019 30.75 31.91 30.69 31.32 799,322 +0.47(+1.52%)
Nov 22, 2019 31.90 32.40 30.81 30.85 1,257,881 -0.89(-2.82%)
Nov 21, 2019 30.83 31.92 30.73 31.74 1,587,040 +0.94(+3.04%)
Nov 20, 2019 30.36 30.93 29.91 30.80 1,436,233 +0.18(+0.60%)
Nov 19, 2019 31.15 31.23 30.44 30.62 1,242,299 -0.66(-2.11%)
Nov 18, 2019 31.12 31.60 30.51 31.28 1,609,516 +0.48(+1.55%)
Nov 15, 2019 31.79 32.03 30.67 30.80 1,225,737 -0.78(-2.47%)
Nov 14, 2019 31.53 31.92 31.17 31.59 1,181,503 -0.13(-0.41%)
Nov 13, 2019 32.94 32.94 31.68 31.71 1,288,452 -1.40(-4.24%)
Nov 12, 2019 33.44 33.95 32.89 33.12 1,217,022 +0.00(+0.00%)
Nov 11, 2019 33.37 34.02 33.10 33.12 856,369 -0.34(-1.03%)
Nov 08, 2019 33.35 33.56 32.54 33.46 863,661 -0.03(-0.08%)
Nov 07, 2019 33.69 34.06 33.15 33.49 1,453,199 +0.38(+1.14%)
Nov 06, 2019 34.00 34.28 32.65 33.11 1,672,830 -1.06(-3.10%)
Nov 05, 2019 34.34 35.11 32.39 34.17 2,914,858 -0.87(-2.48%)
Nov 04, 2019 34.75 35.21 34.35 35.04 2,188,480 +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.