NYSE - Nasdaq Real Time Price USD

Delek US Holdings, Inc. (DK)

Compare
17.35 +0.05 (+0.29%)
As of 10:29 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 17.34 17.53 16.99 17.35 17.35 184,239
Nov 6, 2024 16.66 17.75 16.24 17.30 17.30 2,774,300
Nov 5, 2024 15.98 16.17 15.52 15.93 15.93 1,557,700
Nov 4, 2024 15.54 16.21 15.50 15.86 15.86 783,100
Nov 1, 2024 15.81 15.87 15.36 15.40 15.40 1,073,000
Oct 31, 2024 16.16 16.29 15.55 15.67 15.67 1,065,300
Oct 30, 2024 16.15 16.33 15.93 16.02 16.02 888,000
Oct 29, 2024 16.82 16.85 15.96 16.02 16.02 1,528,800
Oct 28, 2024 16.72 17.34 16.60 17.13 17.13 870,000
Oct 25, 2024 16.88 17.26 16.84 17.01 17.01 685,200
Oct 24, 2024 16.59 16.87 16.20 16.72 16.72 1,908,600
Oct 23, 2024 17.00 17.08 16.46 16.59 16.59 1,076,800
Oct 22, 2024 16.93 17.16 16.84 17.13 17.13 838,500
Oct 21, 2024 17.16 17.25 16.50 16.83 16.83 1,172,400
Oct 18, 2024 17.36 17.52 17.02 17.11 17.11 1,350,300
Oct 17, 2024 17.46 17.82 17.11 17.36 17.36 1,566,900
Oct 16, 2024 17.44 17.63 17.18 17.48 17.48 1,544,800
Oct 15, 2024 18.07 18.23 17.21 17.29 17.29 2,072,300
Oct 14, 2024 19.34 19.44 18.54 18.61 18.61 1,034,600
Oct 11, 2024 19.00 19.70 18.88 19.50 19.50 1,311,200
Oct 10, 2024 19.23 19.64 19.02 19.10 19.10 1,298,100
Oct 9, 2024 19.33 19.78 19.09 19.54 19.54 1,454,800
Oct 8, 2024 19.90 19.99 19.20 19.67 19.67 1,048,000
Oct 7, 2024 20.29 20.68 20.20 20.25 20.25 807,000
Oct 4, 2024 20.72 20.80 20.02 20.26 20.26 1,174,900
Oct 3, 2024 18.67 20.44 18.48 20.37 20.37 1,596,000
Oct 2, 2024 19.11 19.27 18.52 18.68 18.68 1,032,400
Oct 1, 2024 18.36 19.27 18.25 18.81 18.81 1,101,800
Sep 30, 2024 18.87 18.97 18.60 18.75 18.75 1,164,600
Sep 27, 2024 19.13 19.30 18.76 18.89 18.89 832,100
Sep 26, 2024 18.69 20.00 18.69 18.98 18.98 1,113,200
Sep 25, 2024 19.07 19.28 18.66 18.91 18.91 1,167,600
Sep 24, 2024 19.97 19.98 19.08 19.08 19.08 914,900
Sep 23, 2024 19.45 19.74 19.21 19.68 19.68 966,900
Sep 20, 2024 19.99 19.99 19.37 19.70 19.70 2,115,100
Sep 19, 2024 20.36 20.63 20.13 20.32 20.32 885,000
Sep 18, 2024 20.11 20.68 19.89 20.02 20.02 626,500
Sep 17, 2024 19.52 20.20 19.43 20.11 20.11 899,400
Sep 16, 2024 19.51 19.74 19.02 19.44 19.44 1,157,800
Sep 13, 2024 19.30 19.57 19.05 19.40 19.40 709,800
Sep 12, 2024 18.80 19.05 18.63 18.88 18.88 1,000,400
Sep 11, 2024 19.17 19.17 18.35 18.83 18.83 904,300
Sep 10, 2024 19.34 19.35 18.74 19.35 19.35 1,256,000
Sep 9, 2024 19.47 19.47 18.75 18.75 18.75 1,191,700
Sep 6, 2024 19.74 20.23 19.43 19.52 19.52 1,047,500
Sep 5, 2024 20.46 20.60 19.71 19.74 19.74 1,330,700
Sep 4, 2024 20.88 21.22 20.19 20.34 20.34 1,408,500
Sep 3, 2024 20.55 20.94 20.25 20.88 20.88 1,743,600
Aug 30, 2024 19.81 20.96 19.71 20.42 20.42 1,189,000
Aug 29, 2024 19.89 20.04 19.42 19.87 19.87 813,500
Aug 28, 2024 19.82 20.11 19.42 19.69 19.69 1,211,400
Aug 27, 2024 20.54 20.54 19.90 19.91 19.91 953,900
Aug 26, 2024 21.00 21.30 20.44 20.56 20.56 931,700
Aug 23, 2024 20.27 21.08 20.27 20.81 20.81 1,192,700
Aug 22, 2024 20.19 20.30 19.95 20.10 20.10 813,300
Aug 21, 2024 20.61 20.66 20.10 20.22 20.22 1,330,500
Aug 20, 2024 21.62 21.62 20.39 20.44 20.44 1,504,400
Aug 19, 2024 21.80 22.10 21.59 21.66 21.66 1,158,000
Aug 16, 2024 21.69 22.13 21.67 21.75 21.75 1,177,400
Aug 15, 2024 21.53 22.14 21.52 21.92 21.92 1,321,700
Aug 14, 2024 21.52 21.60 21.20 21.21 21.21 1,361,400
Aug 13, 2024 21.17 21.70 20.89 21.39 21.39 1,405,200
Aug 12, 2024 0.26 Dividend
Aug 12, 2024 20.68 21.14 20.59 21.07 21.07 1,291,300
Aug 9, 2024 20.26 20.96 20.15 20.68 20.42 1,594,800
Aug 8, 2024 20.34 20.70 20.08 20.28 20.03 1,135,200
Aug 7, 2024 20.13 20.69 19.86 20.13 19.88 2,082,100
Aug 6, 2024 21.86 22.92 19.33 19.34 19.10 2,950,600
Aug 5, 2024 21.13 21.97 20.39 21.73 21.46 1,487,600
Aug 2, 2024 23.17 23.17 21.55 21.82 21.55 1,099,900
Aug 1, 2024 24.19 24.58 23.19 23.59 23.30 2,075,200
Jul 31, 2024 24.25 24.69 23.78 23.78 23.49 983,000
Jul 30, 2024 23.15 24.14 23.15 23.91 23.62 1,587,600
Jul 29, 2024 23.90 24.01 23.11 23.13 22.84 1,046,100
Jul 26, 2024 23.17 23.95 22.74 23.93 23.63 2,229,200
Jul 25, 2024 22.08 23.31 21.92 22.92 22.64 1,281,200
Jul 24, 2024 21.64 22.12 21.46 22.05 21.78 996,900
Jul 23, 2024 21.88 22.09 21.58 21.61 21.34 767,700
Jul 22, 2024 21.60 22.09 21.15 21.95 21.68 861,500
Jul 19, 2024 21.68 21.80 21.16 21.63 21.36 887,700
Jul 18, 2024 22.28 22.43 21.59 21.62 21.35 831,000
Jul 17, 2024 22.84 23.51 22.44 22.52 22.24 952,900
Jul 16, 2024 22.74 22.93 22.34 22.71 22.43 857,000
Jul 15, 2024 23.06 23.16 22.66 22.81 22.53 994,600
Jul 12, 2024 23.02 23.11 22.43 22.85 22.57 804,300
Jul 11, 2024 22.27 22.82 21.93 22.79 22.51 1,157,000
Jul 10, 2024 22.42 22.58 21.88 22.10 21.83 1,003,300
Jul 9, 2024 22.74 22.96 22.16 22.56 22.28 795,000
Jul 8, 2024 23.55 23.91 23.14 23.15 22.86 502,400
Jul 5, 2024 24.46 24.46 23.57 23.58 23.29 825,400
Jul 3, 2024 24.66 24.78 24.31 24.60 24.30 400,100
Jul 2, 2024 25.18 25.68 24.66 24.68 24.38 802,600
Jul 1, 2024 24.93 25.08 24.58 24.97 24.66 684,900
Jun 28, 2024 25.00 25.10 24.44 24.76 24.45 1,634,300
Jun 27, 2024 24.89 25.01 24.50 24.76 24.45 507,700
Jun 26, 2024 24.59 24.81 24.39 24.70 24.40 647,800
Jun 25, 2024 24.38 24.55 24.05 24.53 24.23 570,000
Jun 24, 2024 24.23 24.86 24.03 24.43 24.13 604,900
Jun 21, 2024 24.41 24.41 23.89 24.15 23.85 1,563,900
Jun 20, 2024 23.65 24.88 23.65 24.30 24.00 1,498,500
Jun 18, 2024 24.12 24.14 23.19 23.64 23.35 805,000
Jun 17, 2024 24.04 24.14 23.50 23.96 23.66 700,100
Jun 14, 2024 23.80 24.13 23.68 24.07 23.77 700,100
Jun 13, 2024 23.93 24.30 23.74 24.03 23.73 578,400
Jun 12, 2024 25.05 25.16 23.78 23.96 23.66 651,100
Jun 11, 2024 24.75 24.78 24.34 24.75 24.44 737,400
Jun 10, 2024 24.47 25.05 24.14 24.88 24.57 1,089,500
Jun 7, 2024 25.29 25.51 24.89 25.28 24.97 596,400
Jun 6, 2024 25.01 25.57 25.00 25.43 25.12 624,400
Jun 5, 2024 25.40 25.43 24.97 25.22 24.91 921,600
Jun 4, 2024 24.82 25.46 24.67 25.18 24.87 1,653,200
Jun 3, 2024 25.83 25.83 24.85 25.10 24.79 901,100
May 31, 2024 25.14 25.56 24.96 25.46 25.15 1,054,000
May 30, 2024 25.73 25.96 25.06 25.08 24.77 861,000
May 29, 2024 27.09 27.09 25.85 25.92 25.60 692,600
May 28, 2024 27.65 27.90 27.15 27.16 26.83 491,300
May 24, 2024 27.85 27.97 27.19 27.45 27.11 376,000
May 23, 2024 27.77 27.89 27.38 27.65 27.31 389,400
May 22, 2024 28.05 28.16 27.49 27.54 27.20 726,400
May 21, 2024 28.00 28.57 27.97 28.13 27.78 734,700
May 20, 2024 28.89 28.91 28.27 28.34 27.99 784,300
May 17, 2024 27.95 28.82 27.95 28.66 28.31 978,900
May 16, 2024 0.25 Dividend
May 16, 2024 27.62 27.90 27.10 27.76 27.42 788,300
May 15, 2024 27.68 28.07 27.28 27.92 27.33 797,700
May 14, 2024 27.29 27.81 26.96 27.80 27.21 556,200
May 13, 2024 27.72 28.00 27.33 27.50 26.92 878,300
May 10, 2024 28.06 28.30 27.55 27.66 27.07 896,300
May 9, 2024 27.96 28.18 27.71 28.00 27.41 924,900
May 8, 2024 27.64 28.75 27.58 27.84 27.25 1,817,300
May 7, 2024 27.44 29.14 27.05 27.92 27.33 2,937,700
May 6, 2024 27.18 27.27 26.60 26.69 26.12 1,170,500
May 3, 2024 26.91 27.28 26.51 26.91 26.34 733,700
May 2, 2024 26.76 27.00 26.23 26.71 26.14 981,600
May 1, 2024 27.47 27.64 26.43 26.74 26.17 1,358,300
Apr 30, 2024 29.28 29.28 27.26 27.33 26.75 1,363,900
Apr 29, 2024 29.35 29.49 29.06 29.38 28.76 615,100
Apr 26, 2024 29.00 29.54 28.73 29.34 28.72 811,800
Apr 25, 2024 29.37 29.56 29.10 29.30 28.68 600,500
Apr 24, 2024 29.57 29.69 29.27 29.50 28.88 695,000
Apr 23, 2024 29.46 29.81 29.15 29.76 29.13 782,200
Apr 22, 2024 29.67 30.13 29.41 29.61 28.98 731,900
Apr 19, 2024 29.39 30.06 29.31 29.67 29.04 527,800
Apr 18, 2024 30.22 30.22 29.31 29.45 28.83 720,700
Apr 17, 2024 30.70 30.84 29.84 30.10 29.46 637,100
Apr 16, 2024 30.74 30.85 30.12 30.50 29.85 949,900
Apr 15, 2024 31.50 31.55 30.57 30.95 30.29 1,249,000
Apr 12, 2024 31.95 32.09 31.15 31.63 30.96 1,140,700
Apr 11, 2024 31.76 31.98 31.28 31.59 30.92 736,300
Apr 10, 2024 31.14 31.68 30.96 31.47 30.80 826,800
Apr 9, 2024 32.54 32.69 31.34 31.39 30.73 874,900
Apr 8, 2024 33.10 33.27 32.28 32.37 31.68 959,800
Apr 5, 2024 33.10 33.60 32.67 33.39 32.68 1,237,400
Apr 4, 2024 32.04 33.18 32.04 32.80 32.11 1,401,100
Apr 3, 2024 31.75 32.63 31.63 32.17 31.49 1,585,800
Apr 2, 2024 30.86 31.69 30.50 31.61 30.94 1,319,800
Apr 1, 2024 30.53 31.44 29.82 30.71 30.06 1,079,700
Mar 28, 2024 30.70 30.84 30.06 30.74 30.09 1,488,500
Mar 27, 2024 30.66 30.98 30.53 30.66 30.01 585,700
Mar 26, 2024 30.78 31.09 30.46 30.56 29.91 814,700
Mar 25, 2024 31.00 31.41 30.59 30.65 30.00 686,800
Mar 22, 2024 30.72 30.77 30.31 30.74 30.09 704,900
Mar 21, 2024 30.62 30.91 30.31 30.68 30.03 768,400
Mar 20, 2024 29.98 30.62 29.88 30.59 29.94 1,101,500
Mar 19, 2024 29.54 30.44 29.54 30.23 29.59 1,284,100
Mar 18, 2024 29.63 30.09 29.13 29.63 29.00 1,310,000
Mar 15, 2024 27.88 29.73 27.88 29.50 28.88 3,886,800
Mar 14, 2024 27.25 27.88 26.83 27.67 27.08 1,169,800
Mar 13, 2024 26.23 27.59 26.16 27.18 26.60 1,159,500
Mar 12, 2024 26.43 26.47 25.75 25.87 25.32 1,104,800
Mar 11, 2024 26.42 26.81 26.23 26.58 26.02 1,387,900
Mar 8, 2024 26.01 26.70 25.91 26.50 25.94 1,924,700
Mar 7, 2024 25.46 26.10 25.32 26.03 25.48 613,100
Mar 6, 2024 25.54 25.78 24.66 25.28 24.74 1,051,600
Mar 5, 2024 25.61 26.06 25.30 25.40 24.86 802,700
Mar 4, 2024 25.63 26.42 25.42 25.64 25.10 890,700
Mar 1, 2024 25.74 26.24 25.62 25.85 25.30 1,070,800
Feb 29, 2024 0.25 Dividend
Feb 29, 2024 24.57 25.75 24.55 25.51 24.97 1,577,600
Feb 28, 2024 25.49 25.94 24.54 24.67 23.91 2,202,900
Feb 27, 2024 26.69 28.37 25.55 25.72 24.93 2,387,800
Feb 26, 2024 28.11 28.66 27.91 28.29 27.42 1,332,400
Feb 23, 2024 27.36 28.37 27.19 28.26 27.39 823,700
Feb 22, 2024 27.33 27.68 27.01 27.66 26.81 1,145,300
Feb 21, 2024 27.58 27.99 27.43 27.78 26.92 1,099,400
Feb 20, 2024 28.16 28.21 27.04 27.33 26.49 1,133,600
Feb 16, 2024 28.67 28.84 28.16 28.32 27.45 640,100
Feb 15, 2024 28.02 28.91 28.02 28.70 27.81 985,200
Feb 14, 2024 28.17 28.23 27.45 28.07 27.20 731,900
Feb 13, 2024 28.11 28.37 27.58 27.87 27.01 848,500
Feb 12, 2024 28.47 28.82 28.27 28.33 27.45 878,500
Feb 9, 2024 27.98 28.50 27.98 28.43 27.55 1,047,400
Feb 8, 2024 27.29 28.26 27.25 28.11 27.24 696,000
Feb 7, 2024 26.81 27.68 26.63 27.31 26.47 750,400
Feb 6, 2024 27.21 27.80 26.60 26.66 25.84 807,300
Feb 5, 2024 26.21 27.25 26.00 27.18 26.34 664,200
Feb 2, 2024 26.84 26.99 26.20 26.50 25.68 847,300
Feb 1, 2024 27.16 27.35 26.18 26.96 26.13 1,002,100
Jan 31, 2024 27.98 28.05 27.02 27.03 26.19 1,085,200
Jan 30, 2024 26.68 27.89 26.54 27.86 27.00 1,352,900
Jan 29, 2024 26.57 27.00 26.22 26.98 26.15 792,800
Jan 26, 2024 25.79 26.63 25.67 26.59 25.77 728,600
Jan 25, 2024 25.52 25.82 25.29 25.77 24.97 788,800
Jan 24, 2024 25.10 25.17 24.79 25.09 24.31 760,000
Jan 23, 2024 24.74 25.06 24.45 24.99 24.22 1,063,300
Jan 22, 2024 24.44 24.84 24.18 24.75 23.99 708,600
Jan 19, 2024 24.22 24.43 23.85 24.41 23.66 717,300
Jan 18, 2024 23.95 24.09 23.55 24.08 23.34 695,200
Jan 17, 2024 24.22 24.46 23.82 23.93 23.19 905,400
Jan 16, 2024 25.33 25.63 24.54 24.56 23.80 893,900
Jan 12, 2024 25.62 25.75 25.17 25.36 24.58 644,200
Jan 11, 2024 24.64 25.26 24.59 25.14 24.36 992,700
Jan 10, 2024 25.20 25.25 24.41 24.52 23.76 799,800
Jan 9, 2024 25.56 25.56 24.98 25.19 24.41 846,400
Jan 8, 2024 25.76 25.84 24.99 25.68 24.89 986,800
Jan 5, 2024 26.38 26.53 26.00 26.16 25.35 722,500
Jan 4, 2024 26.88 27.18 26.01 26.12 25.31 697,200
Jan 3, 2024 26.33 27.13 26.19 26.70 25.88 890,700
Jan 2, 2024 25.80 26.46 25.79 26.37 25.56 704,400
Dec 29, 2023 26.19 26.21 25.78 25.80 25.00 816,900
Dec 28, 2023 26.36 26.60 26.07 26.13 25.32 520,200
Dec 27, 2023 26.76 26.82 26.38 26.57 25.75 503,800
Dec 26, 2023 26.87 26.98 26.52 26.72 25.89 781,800
Dec 22, 2023 26.77 26.83 26.28 26.56 25.74 691,500
Dec 21, 2023 26.45 26.74 25.99 26.47 25.65 739,800
Dec 20, 2023 26.99 27.21 26.41 26.44 25.62 1,192,300
Dec 19, 2023 27.26 27.38 26.88 27.03 26.19 1,323,600
Dec 18, 2023 27.47 27.55 26.98 27.11 26.27 1,251,000
Dec 15, 2023 27.34 27.42 26.69 27.06 26.22 1,904,500
Dec 14, 2023 26.75 27.45 26.75 27.30 26.46 826,500
Dec 13, 2023 25.47 26.38 25.34 26.35 25.54 781,400
Dec 12, 2023 25.66 25.74 25.26 25.53 24.74 931,700
Dec 11, 2023 25.85 26.23 25.73 25.92 25.12 817,000
Dec 8, 2023 25.82 26.38 25.82 25.94 25.14 1,218,400
Dec 7, 2023 25.65 25.69 25.29 25.50 24.71 760,200
Dec 6, 2023 26.61 26.77 25.43 25.47 24.68 972,400
Dec 5, 2023 27.53 27.84 26.79 26.80 25.97 654,700
Dec 4, 2023 27.54 28.05 27.30 27.54 26.69 885,200
Dec 1, 2023 27.18 28.00 27.12 27.75 26.89 778,000
Nov 30, 2023 27.29 27.92 26.96 27.14 26.30 1,098,900
Nov 29, 2023 27.94 28.00 27.08 27.23 26.39 1,002,700
Nov 28, 2023 27.15 27.61 26.89 27.58 26.73 901,700
Nov 27, 2023 27.10 27.34 26.81 27.11 26.27 812,800
Nov 24, 2023 27.46 27.73 27.27 27.34 26.50 204,400
Nov 22, 2023 26.72 27.49 26.55 27.34 26.50 770,600
Nov 21, 2023 27.22 27.34 26.86 27.26 26.42 632,000
Nov 20, 2023 27.90 28.00 27.37 27.48 26.63 850,500
Nov 17, 2023 27.73 28.26 27.51 27.63 26.78 1,431,000
Nov 16, 2023 27.13 27.51 26.52 27.42 26.57 1,465,300
Nov 15, 2023 27.14 27.94 26.80 27.54 26.69 1,327,500
Nov 14, 2023 26.43 27.43 26.43 27.34 26.50 2,100,200
Nov 13, 2023 25.61 26.20 25.51 26.16 25.35 788,900
Nov 10, 2023 0.24 Dividend
Nov 10, 2023 25.09 25.76 25.09 25.63 24.84 1,648,500
Nov 9, 2023 25.98 26.11 24.83 24.91 23.91 1,687,000
Nov 8, 2023 26.25 26.37 25.65 25.80 24.76 2,492,600
Nov 7, 2023 25.33 26.54 24.21 26.14 25.09 2,927,700

Related Tickers