Delek US Holdings (NY: DK )

28.66 +0.90 (+3.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 14.08 14.61 14.36 1,133,567 +0.00(+0.00%)
Jan 28, 2022 14.49 14.80 13.79 14.36 1,141,399 -0.23(-1.59%)
Jan 27, 2022 14.92 15.11 14.07 14.59 812,133 +0.10(+0.70%)
Jan 26, 2022 15.40 15.81 14.32 14.48 985,251 -0.65(-4.28%)
Jan 25, 2022 14.39 15.19 14.06 15.13 1,101,684 +0.55(+3.81%)
Jan 24, 2022 14.05 14.70 13.61 14.58 1,052,881 +0.18(+1.22%)
Jan 21, 2022 14.72 14.85 14.20 14.40 1,277,366 -0.72(-4.77%)
Jan 20, 2022 16.39 16.50 15.09 15.12 1,517,974 -1.48(-8.91%)
Jan 19, 2022 17.14 17.35 16.59 16.60 906,628 -0.31(-1.81%)
Jan 18, 2022 17.19 17.62 16.87 16.91 1,539,510 -0.12(-0.71%)
Jan 14, 2022 17.03 0 +0.82(+5.08%)
Jan 13, 2022 16.16 16.57 16.03 16.20 677,300 +0.17(+1.04%)
Jan 12, 2022 16.15 16.38 15.90 16.04 916,163 -0.24(-1.48%)
Jan 11, 2022 15.82 16.64 15.70 16.28 1,167,412 +0.68(+4.39%)
Jan 10, 2022 15.69 15.89 15.43 15.59 1,341,823 -0.14(-0.88%)
Jan 07, 2022 15.96 16.11 15.73 15.73 1,089,151 -0.07(-0.47%)
Jan 06, 2022 15.65 15.96 15.16 15.81 1,616,449 +0.61(+4.02%)
Jan 05, 2022 15.50 15.65 15.06 15.20 1,284,983 +0.03(+0.18%)
Jan 04, 2022 15.09 15.45 14.97 15.17 1,517,788 +0.24(+1.61%)
Jan 03, 2022 14.05 15.09 13.92 14.93 1,210,380 +1.06(+7.67%)
Dec 31, 2021 13.86 14.08 13.80 13.86 666,566 -0.06(-0.47%)
Dec 30, 2021 14.43 14.71 13.86 13.93 766,322 -0.42(-2.90%)
Dec 29, 2021 14.00 14.39 13.81 14.35 696,778 +0.13(+0.91%)
Dec 28, 2021 14.22 14.59 14.08 14.22 756,593 +0.05(+0.33%)
Dec 27, 2021 13.45 14.17 13.13 14.17 962,236 +0.58(+4.29%)
Dec 23, 2021 14.05 14.31 13.57 13.59 742,744 -0.31(-2.20%)
Dec 22, 2021 14.15 14.23 13.84 13.89 904,955 -0.20(-1.44%)
Dec 21, 2021 13.78 14.46 13.78 14.10 1,359,668 +0.51(+3.74%)
Dec 20, 2021 13.33 13.80 13.01 13.59 856,204 -0.36(-2.59%)
Dec 17, 2021 13.67 13.96 13.27 13.95 2,568,841 -0.02(-0.13%)
Dec 16, 2021 14.87 15.09 13.87 13.97 1,504,573 -0.73(-4.97%)
Dec 15, 2021 14.60 14.88 13.93 14.70 1,276,870 -0.08(-0.56%)
Dec 14, 2021 14.72 15.45 14.67 14.78 1,176,117 -0.12(-0.81%)
Dec 13, 2021 15.20 15.34 14.59 14.90 946,937 -0.53(-3.42%)
Dec 10, 2021 15.37 15.43 14.80 15.43 1,148,285 +0.25(+1.65%)
Dec 09, 2021 14.98 15.39 14.95 15.18 1,122,714 -0.19(-1.26%)
Dec 08, 2021 15.68 15.77 15.31 15.37 1,457,450 -0.32(-2.06%)
Dec 07, 2021 15.80 16.59 15.57 15.70 2,028,001 +0.27(+1.74%)
Dec 06, 2021 15.14 15.82 14.69 15.43 942,416 +0.68(+4.58%)
Dec 03, 2021 15.63 15.69 14.50 14.75 1,009,131 -0.55(-3.62%)
Dec 02, 2021 14.54 15.46 14.22 15.31 993,082 +0.64(+4.35%)
Dec 01, 2021 15.09 15.58 14.63 14.67 1,951,104 +0.17(+1.15%)
Nov 30, 2021 13.76 14.54 13.62 14.50 1,417,859 +0.27(+1.88%)
Nov 29, 2021 14.74 15.05 14.08 14.23 1,007,604 -0.06(-0.39%)
Nov 26, 2021 14.65 14.72 14.00 14.29 1,535,115 -1.21(-7.82%)
Nov 24, 2021 14.90 15.63 14.89 15.50 1,045,744 +0.49(+3.27%)
Nov 23, 2021 14.68 15.25 14.60 15.01 1,202,243 +0.57(+3.97%)
Nov 22, 2021 14.26 14.97 14.12 14.44 946,010 +0.14(+0.97%)
Nov 19, 2021 14.91 15.04 14.12 14.30 1,310,538 -1.19(-7.70%)
Nov 18, 2021 15.31 15.52 15.34 15.49 1,013,517 +0.12(+0.78%)
Nov 17, 2021 16.65 16.78 15.34 15.37 1,299,907 -1.53(-9.03%)
Nov 16, 2021 17.18 17.19 16.76 16.90 481,305 -0.18(-1.03%)
Nov 15, 2021 17.11 17.36 16.80 17.07 1,344,478 -0.04(-0.22%)
Nov 12, 2021 16.50 17.15 16.48 17.11 760,346 +0.46(+2.78%)
Nov 11, 2021 16.54 16.96 16.42 16.65 830,423 +0.18(+1.07%)
Nov 10, 2021 16.85 16.47 795,176 -0.62(-3.63%)
Nov 09, 2021 16.55 17.12 16.39 17.09 1,025,023 +0.62(+3.76%)
Nov 08, 2021 17.17 17.24 16.28 16.47 1,239,260 -0.55(-3.21%)
Nov 05, 2021 17.56 17.73 16.74 17.02 2,211,433 +0.51(+3.08%)
Nov 04, 2021 17.31 17.57 16.48 16.51 893,127 -0.41(-2.41%)
Nov 03, 2021 16.86 17.57 16.76 16.92 1,112,890 -0.28(-1.61%)
Nov 02, 2021 18.06 18.11 17.15 17.19 870,218 -0.97(-5.35%)
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.