Delek Logistics Partners, LP (DKL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 40.20 | 40.32 | 39.33 | 39.70 | 39.70 | 127,407 |
| May 02, 2024 | 40.34 | 40.46 | 39.70 | 40.08 | 40.08 | 127,000 |
| May 01, 2024 | 40.00 | 40.22 | 39.57 | 39.75 | 39.75 | 118,400 |
| Apr 30, 2024 | 40.28 | 40.28 | 39.25 | 39.49 | 39.49 | 120,400 |
| Apr 29, 2024 | 40.15 | 40.46 | 39.62 | 39.63 | 39.63 | 122,900 |
| Apr 26, 2024 | 39.50 | 40.54 | 39.50 | 40.17 | 40.17 | 148,800 |
| Apr 25, 2024 | 39.15 | 39.42 | 38.98 | 39.32 | 39.32 | 41,400 |
| Apr 24, 2024 | 39.10 | 39.49 | 38.82 | 39.45 | 39.45 | 76,900 |
| Apr 23, 2024 | 38.82 | 39.27 | 38.82 | 39.20 | 39.20 | 49,400 |
| Apr 22, 2024 | 38.65 | 39.18 | 38.65 | 38.90 | 38.90 | 76,400 |
| Apr 19, 2024 | 38.24 | 39.14 | 37.97 | 38.42 | 38.42 | 100,500 |
| Apr 18, 2024 | 37.95 | 38.00 | 37.71 | 38.00 | 38.00 | 81,300 |
| Apr 17, 2024 | 37.37 | 37.84 | 37.37 | 37.68 | 37.68 | 68,800 |
| Apr 16, 2024 | 37.63 | 37.63 | 37.02 | 37.35 | 37.35 | 56,700 |
| Apr 15, 2024 | 38.06 | 38.81 | 37.26 | 37.38 | 37.38 | 59,400 |
| Apr 12, 2024 | 38.33 | 39.14 | 37.99 | 38.00 | 38.00 | 122,100 |
| Apr 11, 2024 | 38.92 | 39.19 | 38.13 | 38.31 | 38.31 | 81,400 |
| Apr 10, 2024 | 38.65 | 39.20 | 38.53 | 38.59 | 38.59 | 73,700 |
| Apr 09, 2024 | 39.35 | 39.40 | 38.59 | 38.59 | 38.59 | 83,600 |
| Apr 08, 2024 | 39.75 | 40.05 | 39.02 | 39.07 | 39.07 | 140,600 |
| Apr 05, 2024 | 39.79 | 40.03 | 39.48 | 39.73 | 39.73 | 97,900 |
| Apr 04, 2024 | 40.13 | 40.50 | 39.58 | 39.79 | 39.79 | 67,700 |
| Apr 03, 2024 | 40.61 | 40.90 | 40.11 | 40.22 | 40.22 | 71,600 |
| Apr 02, 2024 | 40.88 | 41.07 | 40.26 | 40.52 | 40.52 | 59,900 |
| Apr 01, 2024 | 40.82 | 40.96 | 40.50 | 40.65 | 40.65 | 64,100 |
| Mar 28, 2024 | 41.01 | 41.05 | 40.74 | 40.99 | 40.99 | 106,400 |
| Mar 27, 2024 | 40.97 | 41.24 | 40.61 | 40.94 | 40.94 | 71,900 |
| Mar 26, 2024 | 41.18 | 41.28 | 40.79 | 40.95 | 40.95 | 92,800 |
| Mar 25, 2024 | 40.68 | 41.48 | 40.62 | 40.84 | 40.84 | 59,100 |
| Mar 22, 2024 | 40.67 | 41.26 | 40.63 | 40.68 | 40.68 | 84,500 |
| Mar 21, 2024 | 41.35 | 41.35 | 40.78 | 40.80 | 40.80 | 63,700 |
| Mar 20, 2024 | 41.00 | 41.73 | 40.85 | 41.35 | 41.35 | 165,700 |
| Mar 19, 2024 | 40.34 | 41.16 | 40.21 | 40.76 | 40.76 | 110,700 |
| Mar 18, 2024 | 39.61 | 39.99 | 39.38 | 39.99 | 39.99 | 125,000 |
| Mar 15, 2024 | 39.36 | 39.61 | 39.21 | 39.56 | 39.56 | 135,400 |
| Mar 14, 2024 | 39.35 | 39.46 | 38.94 | 39.17 | 39.17 | 94,500 |
| Mar 13, 2024 | 39.00 | 39.34 | 38.95 | 39.23 | 39.23 | 76,000 |
| Mar 12, 2024 | 39.49 | 39.49 | 38.75 | 39.07 | 39.07 | 85,000 |
| Mar 11, 2024 | 39.28 | 39.84 | 39.00 | 39.35 | 39.35 | 210,200 |
| Mar 08, 2024 | 39.12 | 40.10 | 38.50 | 39.09 | 39.09 | 1,254,600 |
| Mar 07, 2024 | 44.69 | 44.83 | 44.20 | 44.55 | 44.55 | 42,900 |
| Mar 06, 2024 | 44.07 | 45.19 | 43.89 | 45.00 | 45.00 | 20,500 |
| Mar 05, 2024 | 43.93 | 44.60 | 43.82 | 44.37 | 44.37 | 26,700 |
| Mar 04, 2024 | 43.89 | 44.57 | 43.76 | 44.28 | 44.28 | 17,100 |
| Mar 01, 2024 | 43.49 | 44.33 | 43.49 | 44.04 | 44.04 | 27,200 |
| Feb 29, 2024 | 45.20 | 45.44 | 43.30 | 43.70 | 43.70 | 38,000 |
| Feb 28, 2024 | 45.62 | 45.87 | 44.89 | 45.01 | 45.01 | 44,600 |
| Feb 27, 2024 | 44.81 | 46.50 | 44.81 | 45.98 | 45.98 | 27,600 |
| Feb 26, 2024 | 46.06 | 46.48 | 45.20 | 45.32 | 45.32 | 18,200 |
| Feb 23, 2024 | 46.00 | 46.48 | 45.44 | 46.19 | 46.19 | 20,500 |
| Feb 22, 2024 | 45.90 | 45.99 | 45.26 | 45.98 | 45.98 | 20,600 |
| Feb 21, 2024 | 45.10 | 45.78 | 45.08 | 45.78 | 45.78 | 25,000 |
| Feb 20, 2024 | 45.10 | 45.57 | 44.48 | 45.48 | 45.48 | 22,800 |
| Feb 16, 2024 | 44.31 | 45.43 | 44.31 | 45.41 | 45.41 | 15,100 |
| Feb 15, 2024 | 44.28 | 45.58 | 44.28 | 44.64 | 44.64 | 16,300 |
| Feb 14, 2024 | 44.99 | 45.47 | 44.37 | 45.19 | 45.19 | 21,900 |
| Feb 13, 2024 | 45.46 | 45.73 | 44.22 | 44.48 | 44.48 | 30,600 |
| Feb 12, 2024 | 44.91 | 45.22 | 44.40 | 45.20 | 45.20 | 15,700 |
| Feb 09, 2024 | 44.67 | 44.80 | 44.09 | 44.78 | 44.78 | 20,300 |
| Feb 08, 2024 | 44.58 | 44.92 | 44.03 | 44.33 | 44.33 | 102,200 |
| Feb 07, 2024 | 44.10 | 44.52 | 43.48 | 44.30 | 44.30 | 16,600 |
| Feb 06, 2024 | 43.68 | 44.69 | 43.59 | 44.38 | 44.38 | 38,200 |
| Feb 05, 2024 | 45.00 | 45.12 | 43.27 | 43.83 | 43.83 | 51,600 |
| Feb 02, 2024 | 45.84 | 46.14 | 44.99 | 45.29 | 45.29 | 44,200 |
| Feb 02, 2024 | 1.055 Dividend | |||||
| Feb 01, 2024 | 47.45 | 47.51 | 46.59 | 47.34 | 46.28 | 54,700 |
| Jan 31, 2024 | 47.67 | 47.67 | 46.38 | 46.96 | 45.91 | 50,300 |
| Jan 30, 2024 | 46.99 | 47.67 | 46.32 | 47.67 | 46.61 | 52,600 |
| Jan 29, 2024 | 45.39 | 47.00 | 45.35 | 46.99 | 45.94 | 62,400 |
| Jan 26, 2024 | 45.12 | 45.66 | 44.70 | 45.47 | 44.46 | 92,200 |
| Jan 25, 2024 | 44.59 | 45.12 | 44.39 | 45.12 | 44.11 | 31,300 |
| Jan 24, 2024 | 44.82 | 45.08 | 43.97 | 44.15 | 43.17 | 33,000 |
| Jan 23, 2024 | 45.11 | 45.23 | 44.20 | 44.89 | 43.89 | 40,400 |
| Jan 22, 2024 | 43.06 | 44.80 | 43.06 | 44.66 | 43.66 | 37,800 |
| Jan 19, 2024 | 43.70 | 43.70 | 43.00 | 43.35 | 42.38 | 23,600 |
| Jan 18, 2024 | 43.09 | 43.66 | 42.89 | 43.37 | 42.40 | 17,400 |
| Jan 17, 2024 | 43.65 | 43.90 | 42.90 | 43.56 | 42.59 | 44,500 |
| Jan 16, 2024 | 44.94 | 45.00 | 43.53 | 43.64 | 42.67 | 26,400 |
| Jan 12, 2024 | 44.26 | 44.78 | 44.13 | 44.74 | 43.74 | 18,300 |
| Jan 11, 2024 | 45.00 | 45.00 | 44.11 | 44.59 | 43.60 | 15,400 |
| Jan 10, 2024 | 44.73 | 44.90 | 43.87 | 44.69 | 43.69 | 23,200 |
| Jan 09, 2024 | 44.82 | 44.82 | 44.01 | 44.73 | 43.73 | 22,900 |
| Jan 08, 2024 | 44.99 | 44.99 | 43.11 | 44.62 | 43.63 | 21,200 |
| Jan 05, 2024 | 44.44 | 44.93 | 44.35 | 44.64 | 43.65 | 29,900 |
| Jan 04, 2024 | 44.81 | 44.81 | 44.24 | 44.58 | 43.59 | 40,500 |
| Jan 03, 2024 | 44.00 | 44.46 | 43.42 | 44.28 | 43.29 | 25,000 |
| Jan 02, 2024 | 43.84 | 44.39 | 43.50 | 44.15 | 43.17 | 33,600 |
| Dec 29, 2023 | 42.00 | 43.38 | 41.98 | 43.17 | 42.21 | 46,400 |
| Dec 28, 2023 | 42.35 | 43.47 | 41.98 | 41.98 | 41.04 | 59,300 |
| Dec 27, 2023 | 42.30 | 43.75 | 42.08 | 42.30 | 41.36 | 40,300 |
| Dec 26, 2023 | 43.08 | 43.88 | 42.42 | 42.48 | 41.53 | 56,400 |
| Dec 22, 2023 | 44.00 | 44.00 | 42.61 | 42.61 | 41.66 | 38,600 |
| Dec 21, 2023 | 43.61 | 44.34 | 43.03 | 43.54 | 42.57 | 34,700 |
| Dec 20, 2023 | 43.92 | 44.94 | 43.27 | 43.58 | 42.61 | 56,300 |
| Dec 19, 2023 | 45.28 | 45.80 | 44.27 | 44.35 | 43.36 | 31,000 |
| Dec 18, 2023 | 44.74 | 46.06 | 44.35 | 44.35 | 43.36 | 63,200 |
| Dec 15, 2023 | 47.57 | 47.57 | 43.78 | 43.78 | 42.80 | 163,700 |
| Dec 14, 2023 | 47.88 | 48.91 | 46.51 | 47.15 | 46.10 | 44,500 |
| Dec 13, 2023 | 47.74 | 48.20 | 46.70 | 47.15 | 46.10 | 48,300 |
| Dec 12, 2023 | 48.37 | 48.55 | 46.70 | 47.03 | 45.98 | 31,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.