Advertisement
U.S. Markets close in 3 hrs 28 mins

Delek US Holdings, Inc. (DK)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
17.25-0.05 (-0.29%)
As of 12:32PM EST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 202417.3417.5916.9717.2517.25726,526
Nov 06, 202416.6617.7516.2417.3017.302,774,300
Nov 05, 202415.9816.1715.5215.9315.931,557,700
Nov 04, 202415.5416.2115.5015.8615.86783,100
Nov 01, 202415.8115.8715.3615.4015.401,073,000
Oct 31, 202416.1616.2915.5515.6715.671,065,300
Oct 30, 202416.1516.3315.9316.0216.02888,000
Oct 29, 202416.8216.8515.9616.0216.021,528,800
Oct 28, 202416.7217.3416.6017.1317.13870,000
Oct 25, 202416.8817.2616.8417.0117.01685,200
Oct 24, 202416.5916.8716.2016.7216.721,908,600
Oct 23, 202417.0017.0816.4616.5916.591,076,800
Oct 22, 202416.9317.1616.8417.1317.13838,500
Oct 21, 202417.1617.2516.5016.8316.831,172,400
Oct 18, 202417.3617.5217.0217.1117.111,350,300
Oct 17, 202417.4617.8217.1117.3617.361,566,900
Oct 16, 202417.4417.6317.1817.4817.481,544,800
Oct 15, 202418.0718.2317.2117.2917.292,072,300
Oct 14, 202419.3419.4418.5418.6118.611,034,600
Oct 11, 202419.0019.7018.8819.5019.501,311,200
Oct 10, 202419.2319.6419.0219.1019.101,298,100
Oct 09, 202419.3319.7819.0919.5419.541,454,800
Oct 08, 202419.9019.9919.2019.6719.671,048,000
Oct 07, 202420.2920.6820.2020.2520.25807,000
Oct 04, 202420.7220.8020.0220.2620.261,174,900
Oct 03, 202418.6720.4418.4820.3720.371,596,000
Oct 02, 202419.1119.2718.5218.6818.681,032,400
Oct 01, 202418.3619.2718.2518.8118.811,101,800
Sep 30, 202418.8718.9718.6018.7518.751,164,600
Sep 27, 202419.1319.3018.7618.8918.89832,100
Sep 26, 202418.6920.0018.6918.9818.981,113,200
Sep 25, 202419.0719.2818.6618.9118.911,167,600
Sep 24, 202419.9719.9819.0819.0819.08914,900
Sep 23, 202419.4519.7419.2119.6819.68966,900
Sep 20, 202419.9919.9919.3719.7019.702,115,100
Sep 19, 202420.3620.6320.1320.3220.32885,000
Sep 18, 202420.1120.6819.8920.0220.02626,500
Sep 17, 202419.5220.2019.4320.1120.11899,400
Sep 16, 202419.5119.7419.0219.4419.441,157,800
Sep 13, 202419.3019.5719.0519.4019.40709,800
Sep 12, 202418.8019.0518.6318.8818.881,000,400
Sep 11, 202419.1719.1718.3518.8318.83904,300
Sep 10, 202419.3419.3518.7419.3519.351,256,000
Sep 09, 202419.4719.4718.7518.7518.751,191,700
Sep 06, 202419.7420.2319.4319.5219.521,047,500
Sep 05, 202420.4620.6019.7119.7419.741,330,700
Sep 04, 202420.8821.2220.1920.3420.341,408,500
Sep 03, 202420.5520.9420.2520.8820.881,743,600
Aug 30, 202419.8120.9619.7120.4220.421,189,000
Aug 29, 202419.8920.0419.4219.8719.87813,500
Aug 28, 202419.8220.1119.4219.6919.691,211,400
Aug 27, 202420.5420.5419.9019.9119.91953,900
Aug 26, 202421.0021.3020.4420.5620.56931,700
Aug 23, 202420.2721.0820.2720.8120.811,192,700
Aug 22, 202420.1920.3019.9520.1020.10813,300
Aug 21, 202420.6120.6620.1020.2220.221,330,500
Aug 20, 202421.6221.6220.3920.4420.441,504,400
Aug 19, 202421.8022.1021.5921.6621.661,158,000
Aug 16, 202421.6922.1321.6721.7521.751,177,400
Aug 15, 202421.5322.1421.5221.9221.921,321,700
Aug 14, 202421.5221.6021.2021.2121.211,361,400
Aug 13, 202421.1721.7020.8921.3921.391,405,200
Aug 12, 202420.6821.1420.5921.0721.071,291,300
Aug 09, 202420.2620.9620.1520.6820.681,594,800
Aug 08, 202420.3420.7020.0820.2820.281,135,200
Aug 07, 202420.1320.6919.8620.1320.132,082,100
Aug 06, 202421.8622.9219.3319.3419.342,950,600
Aug 05, 202421.1321.9720.3921.7321.731,487,600
Aug 02, 202423.1723.1721.5521.8221.821,099,900
Aug 01, 202424.1924.5823.1923.5923.592,075,200
Jul 31, 202424.2524.6923.7823.7823.78983,000
Jul 30, 202423.1524.1423.1523.9123.911,587,600
Jul 29, 202423.9024.0123.1123.1323.131,046,100
Jul 26, 202423.1723.9522.7423.9323.932,229,200
Jul 25, 202422.0823.3121.9222.9222.921,281,200
Jul 24, 202421.6422.1221.4622.0522.05996,900
Jul 23, 202421.8822.0921.5821.6121.61767,700
Jul 22, 202421.6022.0921.1521.9521.95861,500
Jul 19, 202421.6821.8021.1621.6321.63887,700
Jul 18, 202422.2822.4321.5921.6221.62831,000
Jul 17, 202422.8423.5122.4422.5222.52952,900
Jul 16, 202422.7422.9322.3422.7122.71857,000
Jul 15, 202423.0623.1622.6622.8122.81994,600
Jul 12, 202423.0223.1122.4322.8522.85804,300
Jul 11, 202422.2722.8221.9322.7922.791,157,000
Jul 10, 202422.4222.5821.8822.1022.101,003,300
Jul 09, 202422.7422.9622.1622.5622.56795,000
Jul 08, 202423.5523.9123.1423.1523.15502,400
Jul 05, 202424.4624.4623.5723.5823.58825,400
Jul 03, 202424.6624.7824.3124.6024.60400,100
Jul 02, 202425.1825.6824.6624.6824.68802,600
Jul 01, 202424.9325.0824.5824.9724.97684,900
Jun 28, 202425.0025.1024.4424.7624.761,634,300
Jun 27, 202424.8925.0124.5024.7624.76507,700
Jun 26, 202424.5924.8124.3924.7024.70647,800
Jun 25, 202424.3824.5524.0524.5324.53570,000
Jun 24, 202424.2324.8624.0324.4324.43604,900
Jun 21, 202424.4124.4123.8924.1524.151,563,900
Jun 20, 202423.6524.8823.6524.3024.301,498,500
Jun 18, 202424.1224.1423.1923.6423.64805,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...