Canada markets closed

Delek US Holdings, Inc. (DK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.66+0.90 (+3.24%)
At close: 04:00PM EDT
28.13 -0.53 (-1.85%)
After hours: 06:14PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202427.9528.8227.9528.6628.66978,900
May 16, 202427.6227.9027.1027.7627.76788,300
May 16, 20240.25 Dividend
May 15, 202427.6828.0727.2827.9227.67797,700
May 14, 202427.2927.8126.9627.8027.55556,200
May 13, 202427.7228.0027.3327.5027.25878,300
May 10, 202428.0628.3027.5527.6627.41896,300
May 09, 202427.9628.1827.7128.0027.75924,900
May 08, 202427.6428.7527.5827.8427.591,817,300
May 07, 202427.4429.1427.0527.9227.672,937,700
May 06, 202427.1827.2726.6026.6926.451,170,500
May 03, 202426.9127.2826.5126.9126.67733,700
May 02, 202426.7627.0026.2326.7126.47981,600
May 01, 202427.4727.6426.4326.7426.501,358,300
Apr 30, 202429.2829.2827.2627.3327.091,363,900
Apr 29, 202429.3529.4929.0629.3829.12615,100
Apr 26, 202429.0029.5428.7329.3429.08811,800
Apr 25, 202429.3729.5629.1029.3029.04600,500
Apr 24, 202429.5729.6929.2729.5029.24695,000
Apr 23, 202429.4629.8129.1529.7629.49782,200
Apr 22, 202429.6730.1329.4129.6129.34731,900
Apr 19, 202429.3930.0629.3129.6729.40527,800
Apr 18, 202430.2230.2229.3129.4529.19720,700
Apr 17, 202430.7030.8429.8430.1029.83637,100
Apr 16, 202430.7430.8530.1230.5030.23949,900
Apr 15, 202431.5031.5530.5730.9530.671,249,000
Apr 12, 202431.9532.0931.1531.6331.351,140,700
Apr 11, 202431.7631.9831.2831.5931.31736,300
Apr 10, 202431.1431.6830.9631.4731.19826,800
Apr 09, 202432.5432.6931.3431.3931.11874,900
Apr 08, 202433.1033.2732.2832.3732.08959,800
Apr 05, 202433.1033.6032.6733.3933.091,237,400
Apr 04, 202432.0433.1832.0432.8032.511,401,100
Apr 03, 202431.7532.6331.6332.1731.881,585,800
Apr 02, 202430.8631.6930.5031.6131.331,319,800
Apr 01, 202430.5331.4429.8230.7130.441,079,700
Mar 28, 202430.7030.8430.0630.7430.461,488,500
Mar 27, 202430.6630.9830.5330.6630.39585,700
Mar 26, 202430.7831.0930.4630.5630.29814,700
Mar 25, 202431.0031.4130.5930.6530.38686,800
Mar 22, 202430.7230.7730.3130.7430.46704,900
Mar 21, 202430.6230.9130.3130.6830.41768,400
Mar 20, 202429.9830.6229.8830.5930.321,101,500
Mar 19, 202429.5430.4429.5430.2329.961,284,100
Mar 18, 202429.6330.0929.1329.6329.361,310,000
Mar 15, 202427.8829.7327.8829.5029.243,886,800
Mar 14, 202427.2527.8826.8327.6727.421,169,800
Mar 13, 202426.2327.5926.1627.1826.941,159,500
Mar 12, 202426.4326.4725.7525.8725.641,104,800
Mar 11, 202426.4226.8126.2326.5826.341,387,900
Mar 08, 202426.0126.7025.9126.5026.261,924,700
Mar 07, 202425.4626.1025.3226.0325.80613,100
Mar 06, 202425.5425.7824.6625.2825.051,051,600
Mar 05, 202425.6126.0625.3025.4025.17802,700
Mar 04, 202425.6326.4225.4225.6425.41890,700
Mar 01, 202425.7426.2425.6225.8525.621,070,800
Feb 29, 202424.5725.7524.5525.5125.281,577,600
Feb 29, 20240.245 Dividend
Feb 28, 202425.4925.9424.5424.6724.212,202,900
Feb 27, 202426.6928.3725.5525.7225.242,387,800
Feb 26, 202428.1128.6627.9128.2927.761,332,400
Feb 23, 202427.3628.3727.1928.2627.73823,700
Feb 22, 202427.3327.6827.0127.6627.141,145,300
Feb 21, 202427.5827.9927.4327.7827.261,099,400
Feb 20, 202428.1628.2127.0427.3326.821,133,600
Feb 16, 202428.6728.8428.1628.3227.79640,100
Feb 15, 202428.0228.9128.0228.7028.16985,200
Feb 14, 202428.1728.2327.4528.0727.54731,900
Feb 13, 202428.1128.3727.5827.8727.35848,500
Feb 12, 202428.4728.8228.2728.3327.80878,500
Feb 09, 202427.9828.5027.9828.4327.901,047,400
Feb 08, 202427.2928.2627.2528.1127.58696,000
Feb 07, 202426.8127.6826.6327.3126.80750,400
Feb 06, 202427.2127.8026.6026.6626.16807,300
Feb 05, 202426.2127.2526.0027.1826.67664,200
Feb 02, 202426.8426.9926.2026.5026.00847,300
Feb 01, 202427.1627.3526.1826.9626.451,002,100
Jan 31, 202427.9828.0527.0227.0326.521,085,200
Jan 30, 202426.6827.8926.5427.8627.341,352,900
Jan 29, 202426.5727.0026.2226.9826.47792,800
Jan 26, 202425.7926.6325.6726.5926.09728,600
Jan 25, 202425.5225.8225.2925.7725.29788,800
Jan 24, 202425.1025.1724.7925.0924.62760,000
Jan 23, 202424.7425.0624.4524.9924.521,063,300
Jan 22, 202424.4424.8424.1824.7524.28708,600
Jan 19, 202424.2224.4323.8524.4123.95717,300
Jan 18, 202423.9524.0923.5524.0823.63695,200
Jan 17, 202424.2224.4623.8223.9323.48905,400
Jan 16, 202425.3325.6324.5424.5624.10893,900
Jan 12, 202425.6225.7525.1725.3624.88644,200
Jan 11, 202424.6425.2624.5925.1424.67992,700
Jan 10, 202425.2025.2524.4124.5224.06799,800
Jan 09, 202425.5625.5624.9825.1924.72846,400
Jan 08, 202425.7625.8424.9925.6825.20986,800
Jan 05, 202426.3826.5326.0026.1625.67722,500
Jan 04, 202426.8827.1826.0126.1225.63697,200
Jan 03, 202426.3327.1326.1926.7026.20890,700
Jan 02, 202425.8026.4625.7926.3725.87704,400
Dec 29, 202326.1926.2125.7825.8025.32816,900
Dec 28, 202326.3626.6026.0726.1325.64520,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...