Skip to main content

Delek US Holdings (NY: DK )

27.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 27.33 27.68 27.01 27.66 1,145,309 -0.12(-0.43%)
Feb 21, 2024 27.58 27.99 27.43 27.78 1,099,392 +0.45(+1.65%)
Feb 20, 2024 28.16 28.21 27.04 27.33 1,133,640 -0.99(-3.50%)
Feb 16, 2024 28.67 28.84 28.16 28.32 640,058 -0.38(-1.32%)
Feb 15, 2024 28.02 28.91 28.02 28.70 985,174 +0.63(+2.24%)
Feb 14, 2024 28.17 28.23 27.45 28.07 731,901 +0.20(+0.72%)
Feb 13, 2024 28.11 28.37 27.58 27.87 848,472 -0.46(-1.62%)
Feb 12, 2024 28.47 28.82 28.27 28.33 878,489 -0.10(-0.35%)
Feb 09, 2024 27.98 28.50 27.98 28.43 1,047,401 +0.32(+1.14%)
Feb 08, 2024 27.29 28.25 27.25 28.11 696,046 +0.80(+2.93%)
Feb 07, 2024 26.81 27.68 26.63 27.31 750,414 +0.65(+2.44%)
Feb 06, 2024 27.21 27.80 26.60 26.66 807,293 -0.52(-1.91%)
Feb 05, 2024 26.21 27.25 26.00 27.18 664,237 +0.68(+2.57%)
Feb 02, 2024 26.84 26.99 26.20 26.50 847,346 -0.46(-1.71%)
Feb 01, 2024 27.16 27.35 26.18 26.96 1,002,131 -0.07(-0.26%)
Jan 31, 2024 27.98 28.05 27.02 27.03 1,085,179 -0.83(-2.98%)
Jan 30, 2024 26.68 27.89 26.54 27.86 1,352,866 +0.88(+3.26%)
Jan 29, 2024 26.57 27.00 26.22 26.98 792,816 +0.39(+1.47%)
Jan 26, 2024 25.79 26.63 25.67 26.59 728,628 +0.82(+3.18%)
Jan 25, 2024 25.52 25.82 25.29 25.77 788,817 +0.68(+2.71%)
Jan 24, 2024 25.10 25.17 24.79 25.09 759,977 +0.10(+0.40%)
Jan 23, 2024 24.74 25.06 24.45 24.99 1,063,999 +0.24(+0.97%)
Jan 22, 2024 24.44 24.84 24.18 24.75 708,604 +0.34(+1.39%)
Jan 19, 2024 24.22 24.43 23.85 24.41 717,271 +0.33(+1.37%)
Jan 18, 2024 23.95 24.09 23.55 24.08 695,189 +0.15(+0.63%)
Jan 17, 2024 24.22 24.46 23.82 23.93 905,397 -0.63(-2.57%)
Jan 16, 2024 25.33 25.63 24.54 24.56 893,873 -0.80(-3.15%)
Jan 12, 2024 25.62 25.75 25.17 25.36 644,234 +0.22(+0.88%)
Jan 11, 2024 24.64 25.26 24.59 25.14 992,687 +0.62(+2.53%)
Jan 10, 2024 25.20 25.25 24.41 24.52 799,838 -0.67(-2.66%)
Jan 09, 2024 25.56 25.56 24.98 25.19 846,375 -0.49(-1.91%)
Jan 08, 2024 25.76 25.84 24.99 25.68 986,756 -0.48(-1.83%)
Jan 05, 2024 26.38 26.53 26.00 26.16 722,633 +0.04(+0.15%)
Jan 04, 2024 26.88 27.18 26.01 26.12 697,241 -0.58(-2.17%)
Jan 03, 2024 26.33 27.13 26.18 26.70 890,684 +0.33(+1.25%)
Jan 02, 2024 25.80 26.46 25.79 26.37 704,436 +0.57(+2.21%)
Dec 29, 2023 26.19 26.21 25.78 25.80 816,875 -0.33(-1.26%)
Dec 28, 2023 26.36 26.60 26.07 26.13 520,193 -0.44(-1.66%)
Dec 27, 2023 26.76 26.82 26.38 26.57 503,770 -0.15(-0.56%)
Dec 26, 2023 26.87 26.98 26.52 26.72 781,787 +0.16(+0.60%)
Dec 22, 2023 26.77 26.83 26.28 26.56 691,507 +0.09(+0.34%)
Dec 21, 2023 26.45 26.73 25.99 26.47 739,775 +0.03(+0.11%)
Dec 20, 2023 26.99 27.21 26.41 26.44 1,192,315 -0.59(-2.18%)
Dec 19, 2023 27.26 27.38 26.88 27.03 1,323,558 -0.08(-0.30%)
Dec 18, 2023 27.47 27.55 26.98 27.11 1,250,990 +0.05(+0.18%)
Dec 15, 2023 27.34 27.42 26.69 27.06 1,904,528 -0.24(-0.88%)
Dec 14, 2023 26.75 27.45 26.75 27.30 826,507 +0.95(+3.61%)
Dec 13, 2023 25.47 26.38 25.34 26.35 781,431 +0.82(+3.21%)
Dec 12, 2023 25.66 25.74 25.26 25.53 931,718 -0.39(-1.50%)
Dec 11, 2023 25.85 26.23 25.73 25.92 817,003 -0.02(-0.08%)
Dec 08, 2023 25.82 26.38 25.82 25.94 1,218,383 +0.44(+1.73%)
Dec 07, 2023 25.65 25.69 25.29 25.50 760,248 +0.03(+0.12%)
Dec 06, 2023 26.61 26.77 25.43 25.47 972,369 -1.33(-4.96%)
Dec 05, 2023 27.53 27.84 26.79 26.80 654,669 -0.74(-2.69%)
Dec 04, 2023 27.54 28.05 27.30 27.54 885,259 -0.21(-0.76%)
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.