Skip to main content

Delek US Holdings (NY: DK )

18.39 +0.35 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 18.29 18.67 17.97 18.39 641,557 +0.35(+1.94%)
Nov 20, 2024 17.86 18.30 17.76 18.04 781,468 +0.06(+0.33%)
Nov 19, 2024 18.43 18.65 17.85 17.98 1,068,887 -0.68(-3.64%)
Nov 18, 2024 18.71 18.85 18.28 18.66 746,965 +0.01(+0.05%)
Nov 15, 2024 19.26 19.67 18.57 18.65 1,013,804 -0.44(-2.30%)
Nov 14, 2024 18.93 19.10 18.51 19.09 1,061,085 +0.13(+0.69%)
Nov 13, 2024 18.30 19.04 17.83 18.96 1,294,413 +0.67(+3.66%)
Nov 12, 2024 18.24 18.71 18.18 18.29 1,410,499 -0.26(-1.40%)
Nov 11, 2024 18.10 18.62 17.82 18.55 1,966,479 +0.51(+2.83%)
Nov 08, 2024 17.60 18.10 17.33 18.04 1,669,226 +0.40(+2.27%)
Nov 07, 2024 17.34 17.66 16.97 17.64 2,108,322 +0.34(+1.97%)
Nov 06, 2024 16.66 17.75 16.24 17.30 2,774,309 +1.37(+8.60%)
Nov 05, 2024 15.98 16.17 15.52 15.93 1,557,745 +0.07(+0.44%)
Nov 04, 2024 15.54 16.21 15.49 15.86 783,084 +0.46(+2.99%)
Nov 01, 2024 15.81 15.87 15.36 15.40 1,073,155 -0.27(-1.72%)
Oct 31, 2024 16.16 16.29 15.55 15.67 1,065,288 -0.35(-2.18%)
Oct 30, 2024 16.15 16.33 15.93 16.02 887,990 +0.00(+0.00%)
Oct 29, 2024 16.82 16.84 15.96 16.02 1,528,853 -1.11(-6.48%)
Oct 28, 2024 16.72 17.34 16.60 17.13 870,000 +0.12(+0.71%)
Oct 25, 2024 16.88 17.26 16.84 17.01 685,230 +0.29(+1.73%)
Oct 24, 2024 16.59 16.87 16.20 16.72 1,908,560 +0.13(+0.78%)
Oct 23, 2024 17.00 17.08 16.46 16.59 1,079,603 -0.54(-3.15%)
Oct 22, 2024 16.93 17.16 16.84 17.13 838,534 +0.30(+1.78%)
Oct 21, 2024 17.16 17.25 16.50 16.83 1,172,402 -0.28(-1.64%)
Oct 18, 2024 17.36 17.52 17.02 17.11 1,350,372 -0.25(-1.44%)
Oct 17, 2024 17.46 17.82 17.11 17.36 1,566,939 -0.12(-0.69%)
Oct 16, 2024 17.44 17.63 17.18 17.48 1,544,750 +0.19(+1.10%)
Oct 15, 2024 18.07 18.23 17.21 17.29 2,071,648 -1.32(-7.09%)
Oct 14, 2024 19.34 19.44 18.54 18.61 1,034,249 -0.89(-4.56%)
Oct 11, 2024 19.00 19.70 18.88 19.50 1,311,246 +0.40(+2.09%)
Oct 10, 2024 19.23 19.64 19.02 19.10 1,298,066 -0.44(-2.25%)
Oct 09, 2024 19.33 19.78 19.09 19.54 1,454,829 -0.13(-0.66%)
Oct 08, 2024 19.90 19.98 19.20 19.67 1,047,981 -0.58(-2.86%)
Oct 07, 2024 20.29 20.68 20.20 20.25 807,195 -0.01(-0.05%)
Oct 04, 2024 20.72 20.80 20.02 20.26 1,174,597 -0.11(-0.54%)
Oct 03, 2024 18.67 20.44 18.48 20.37 1,595,993 +1.69(+9.05%)
Oct 02, 2024 19.11 19.27 18.52 18.68 1,032,437 -0.13(-0.69%)
Oct 01, 2024 18.36 19.27 18.25 18.81 1,101,822 +0.06(+0.32%)
Sep 30, 2024 18.87 18.97 18.60 18.75 1,164,592 -0.14(-0.74%)
Sep 27, 2024 19.13 19.30 18.76 18.89 832,072 -0.09(-0.47%)
Sep 26, 2024 18.69 20.00 18.69 18.98 1,113,195 +0.07(+0.37%)
Sep 25, 2024 19.07 19.28 18.66 18.91 1,167,619 -0.17(-0.89%)
Sep 24, 2024 19.97 19.98 19.07 19.08 914,934 -0.60(-3.05%)
Sep 23, 2024 19.45 19.74 19.21 19.68 966,905 -0.02(-0.10%)
Sep 20, 2024 19.99 19.99 19.37 19.70 2,115,087 -0.62(-3.05%)
Sep 19, 2024 20.36 20.63 20.13 20.32 885,012 +0.30(+1.50%)
Sep 18, 2024 20.11 20.68 19.89 20.02 626,505 -0.09(-0.45%)
Sep 17, 2024 19.52 20.20 19.43 20.11 899,409 +0.67(+3.45%)
Sep 16, 2024 19.51 19.74 19.02 19.44 1,157,792 +0.04(+0.21%)
Sep 13, 2024 19.30 19.57 19.05 19.40 709,759 +0.52(+2.75%)
Sep 12, 2024 18.80 19.05 18.63 18.88 1,000,265 +0.05(+0.27%)
Sep 11, 2024 19.17 19.17 18.35 18.83 904,342 -0.52(-2.69%)
Sep 10, 2024 19.34 19.35 18.74 19.35 1,255,891 +0.60(+3.20%)
Sep 09, 2024 19.47 19.47 18.75 18.75 1,191,707 -0.77(-3.94%)
Sep 06, 2024 19.74 20.23 19.43 19.52 1,047,508 -0.22(-1.11%)
Sep 05, 2024 20.46 20.60 19.71 19.74 1,330,713 -0.60(-2.95%)
Sep 04, 2024 20.88 21.22 20.19 20.34 1,408,567 -0.54(-2.59%)
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.