Canada markets closed

Delek US Holdings, Inc. (DK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.45-0.65 (-2.16%)
At close: 04:00PM EDT
29.45 0.00 (0.00%)
After hours: 06:05PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202430.2230.1429.3229.4529.45720,710
Apr 17, 202430.7030.8429.8430.1030.10637,100
Apr 16, 202430.7430.8530.1230.5030.50949,900
Apr 15, 202431.5031.5530.5730.9530.951,249,000
Apr 12, 202431.9532.0931.1531.6331.631,140,700
Apr 11, 202431.7631.9831.2831.5931.59736,300
Apr 10, 202431.1431.6830.9631.4731.47826,800
Apr 09, 202432.5432.6931.3431.3931.39874,900
Apr 08, 202433.1033.2732.2832.3732.37959,800
Apr 05, 202433.1033.6032.6733.3933.391,237,400
Apr 04, 202432.0433.1832.0432.8032.801,401,100
Apr 03, 202431.7532.6331.6332.1732.171,585,800
Apr 02, 202430.8631.6930.5031.6131.611,319,800
Apr 01, 202430.5331.4429.8230.7130.711,079,700
Mar 28, 202430.7030.8430.0630.7430.741,488,500
Mar 27, 202430.6630.9830.5330.6630.66585,700
Mar 26, 202430.7831.0930.4630.5630.56814,700
Mar 25, 202431.0031.4130.5930.6530.65686,800
Mar 22, 202430.7230.7730.3130.7430.74704,900
Mar 21, 202430.6230.9130.3130.6830.68768,400
Mar 20, 202429.9830.6229.8830.5930.591,101,500
Mar 19, 202429.5430.4429.5430.2330.231,284,100
Mar 18, 202429.6330.0929.1329.6329.631,310,000
Mar 15, 202427.8829.7327.8829.5029.503,886,800
Mar 14, 202427.2527.8826.8327.6727.671,169,800
Mar 13, 202426.2327.5926.1627.1827.181,159,500
Mar 12, 202426.4326.4725.7525.8725.871,104,800
Mar 11, 202426.4226.8126.2326.5826.581,387,900
Mar 08, 202426.0126.7025.9126.5026.501,924,700
Mar 07, 202425.4626.1025.3226.0326.03613,100
Mar 06, 202425.5425.7824.6625.2825.281,051,600
Mar 05, 202425.6126.0625.3025.4025.40802,700
Mar 04, 202425.6326.4225.4225.6425.64890,700
Mar 01, 202425.7426.2425.6225.8525.851,070,800
Feb 29, 202424.5725.7524.5525.5125.511,577,600
Feb 29, 20240.245 Dividend
Feb 28, 202425.4925.9424.5424.6724.422,202,900
Feb 27, 202426.6928.3725.5525.7225.462,387,800
Feb 26, 202428.1128.6627.9128.2928.011,332,400
Feb 23, 202427.3628.3727.1928.2627.98823,700
Feb 22, 202427.3327.6827.0127.6627.391,145,300
Feb 21, 202427.5827.9927.4327.7827.501,099,400
Feb 20, 202428.1628.2127.0427.3327.061,133,600
Feb 16, 202428.6728.8428.1628.3228.04640,100
Feb 15, 202428.0228.9128.0228.7028.41985,200
Feb 14, 202428.1728.2327.4528.0727.79731,900
Feb 13, 202428.1128.3727.5827.8727.59848,500
Feb 12, 202428.4728.8228.2728.3328.05878,500
Feb 09, 202427.9828.5027.9828.4328.151,047,400
Feb 08, 202427.2928.2627.2528.1127.83696,000
Feb 07, 202426.8127.6826.6327.3127.04750,400
Feb 06, 202427.2127.8026.6026.6626.40807,300
Feb 05, 202426.2127.2526.0027.1826.91664,200
Feb 02, 202426.8426.9926.2026.5026.24847,300
Feb 01, 202427.1627.3526.1826.9626.691,002,100
Jan 31, 202427.9828.0527.0227.0326.761,085,200
Jan 30, 202426.6827.8926.5427.8627.581,352,900
Jan 29, 202426.5727.0026.2226.9826.71792,800
Jan 26, 202425.7926.6325.6726.5926.33728,600
Jan 25, 202425.5225.8225.2925.7725.51788,800
Jan 24, 202425.1025.1724.7925.0924.84760,000
Jan 23, 202424.7425.0624.4524.9924.741,063,300
Jan 22, 202424.4424.8424.1824.7524.50708,600
Jan 19, 202424.2224.4323.8524.4124.17717,300
Jan 18, 202423.9524.0923.5524.0823.84695,200
Jan 17, 202424.2224.4623.8223.9323.69905,400
Jan 16, 202425.3325.6324.5424.5624.32893,900
Jan 12, 202425.6225.7525.1725.3625.11644,200
Jan 11, 202424.6425.2624.5925.1424.89992,700
Jan 10, 202425.2025.2524.4124.5224.28799,800
Jan 09, 202425.5625.5624.9825.1924.94846,400
Jan 08, 202425.7625.8424.9925.6825.42986,800
Jan 05, 202426.3826.5326.0026.1625.90722,500
Jan 04, 202426.8827.1826.0126.1225.86697,200
Jan 03, 202426.3327.1326.1926.7026.43890,700
Jan 02, 202425.8026.4625.7926.3726.11704,400
Dec 29, 202326.1926.2125.7825.8025.54816,900
Dec 28, 202326.3626.6026.0726.1325.87520,200
Dec 27, 202326.7626.8226.3826.5726.31503,800
Dec 26, 202326.8726.9826.5226.7226.45781,800
Dec 22, 202326.7726.8326.2826.5626.30691,500
Dec 21, 202326.4526.7425.9926.4726.21739,800
Dec 20, 202326.9927.2126.4126.4426.181,192,300
Dec 19, 202327.2627.3826.8827.0326.761,323,600
Dec 18, 202327.4727.5526.9827.1126.841,251,000
Dec 15, 202327.3427.4226.6927.0626.791,904,500
Dec 14, 202326.7527.4526.7527.3027.03826,500
Dec 13, 202325.4726.3825.3426.3526.09781,400
Dec 12, 202325.6625.7425.2625.5325.28931,700
Dec 11, 202325.8526.2325.7325.9225.66817,000
Dec 08, 202325.8226.3825.8225.9425.681,218,400
Dec 07, 202325.6525.6925.2925.5025.25760,200
Dec 06, 202326.6126.7725.4325.4725.22972,400
Dec 05, 202327.5327.8426.7926.8026.53654,700
Dec 04, 202327.5428.0527.3027.5427.27885,200
Dec 01, 202327.1828.0027.1227.7527.47778,000
Nov 30, 202327.2927.9226.9627.1426.871,098,900
Nov 29, 202327.9428.0027.0827.2326.961,002,700
Nov 28, 202327.1527.6126.8927.5827.31901,700
Nov 27, 202327.1027.3426.8127.1126.84812,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...