Skip to main content

Delek US Holdings (NY: DK )

25.94 +0.60 (+2.37%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 25.48 25.99 25.29 25.94 1,845,429 +0.60(+2.37%)
Feb 06, 2023 25.91 26.10 24.91 25.34 1,209,779 -0.37(-1.44%)
Feb 03, 2023 26.18 26.64 25.68 25.71 1,090,843 -0.32(-1.23%)
Feb 02, 2023 26.30 26.34 25.35 26.03 1,450,433 -0.39(-1.48%)
Feb 01, 2023 26.50 26.77 25.65 26.42 1,667,159 -0.34(-1.27%)
Jan 31, 2023 26.00 26.77 25.93 26.76 1,735,432 +0.64(+2.45%)
Jan 30, 2023 26.32 26.67 26.09 26.12 1,721,723 -0.41(-1.55%)
Jan 27, 2023 27.44 27.59 26.52 26.53 947,161 -0.94(-3.42%)
Jan 26, 2023 27.13 27.67 26.57 27.47 1,110,939 +0.67(+2.50%)
Jan 25, 2023 27.16 27.37 26.17 26.80 2,055,479 -0.46(-1.69%)
Jan 24, 2023 26.86 27.39 26.41 27.26 1,097,410 +0.31(+1.15%)
Jan 23, 2023 26.70 27.78 26.31 26.95 1,890,532 +0.61(+2.32%)
Jan 20, 2023 26.64 26.93 25.78 26.34 2,193,711 -0.39(-1.46%)
Jan 19, 2023 25.66 26.80 25.66 26.73 1,192,525 +0.90(+3.48%)
Jan 18, 2023 26.28 27.02 25.77 25.83 1,315,110 -0.28(-1.07%)
Jan 17, 2023 25.31 26.19 25.31 26.11 1,352,480 +1.05(+4.19%)
Jan 13, 2023 25.00 25.46 24.47 25.06 1,434,972 +0.07(+0.28%)
Jan 12, 2023 24.52 25.54 24.39 24.99 1,583,686 +0.48(+1.96%)
Jan 11, 2023 24.61 24.71 23.93 24.51 1,346,388 +0.17(+0.70%)
Jan 10, 2023 24.16 24.45 23.39 24.34 1,393,042 -0.06(-0.25%)
Jan 09, 2023 24.85 25.35 24.22 24.40 1,642,238 +0.05(+0.21%)
Jan 06, 2023 25.17 25.50 24.11 24.35 1,889,207 -0.55(-2.21%)
Jan 05, 2023 24.63 25.33 23.87 24.90 2,136,207 -0.74(-2.89%)
Jan 04, 2023 25.25 26.14 25.08 25.64 1,438,607 -0.14(-0.54%)
Jan 03, 2023 26.80 27.17 25.41 25.78 1,789,773 -1.22(-4.52%)
Dec 30, 2022 26.95 27.39 26.55 27.00 1,181,082 -0.13(-0.48%)
Dec 29, 2022 26.28 27.29 26.22 27.13 905,602 +0.74(+2.80%)
Dec 28, 2022 27.50 27.50 26.20 26.39 953,693 -1.19(-4.31%)
Dec 27, 2022 27.67 27.92 27.28 27.58 764,136 -0.04(-0.14%)
Dec 23, 2022 26.28 27.75 26.20 27.62 1,089,990 +1.61(+6.19%)
Dec 22, 2022 26.53 26.62 25.41 26.01 1,074,834 -0.55(-2.07%)
Dec 21, 2022 26.47 26.68 25.77 26.56 984,572 +0.22(+0.84%)
Dec 20, 2022 25.95 26.69 25.64 26.34 1,122,511 +0.43(+1.66%)
Dec 19, 2022 26.41 26.71 25.50 25.91 809,146 -0.37(-1.41%)
Dec 16, 2022 25.66 26.30 25.45 26.28 1,673,849 -0.11(-0.42%)
Dec 15, 2022 25.88 26.50 25.61 26.39 1,010,113 +0.39(+1.50%)
Dec 14, 2022 27.13 27.34 25.84 26.00 1,445,171 -0.91(-3.38%)
Dec 13, 2022 27.74 28.07 26.59 26.91 1,435,570 -0.23(-0.85%)
Dec 12, 2022 25.89 27.49 25.82 27.14 1,551,202 +1.19(+4.59%)
Dec 09, 2022 26.07 26.34 25.71 25.95 1,379,492 -0.07(-0.27%)
Dec 08, 2022 27.18 27.26 25.88 26.02 1,290,916 -0.51(-1.92%)
Dec 07, 2022 26.87 27.01 25.95 26.53 975,973 -0.39(-1.45%)
Dec 06, 2022 27.05 27.93 26.55 26.92 1,080,680 -0.37(-1.36%)
Dec 05, 2022 29.20 29.51 27.18 27.29 1,540,726 -1.64(-5.67%)
Dec 02, 2022 29.50 30.03 28.88 28.93 1,302,215 -0.86(-2.89%)
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.