Australia markets open in 9 hours 40 minutes

Delek US Holdings, Inc. (DK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.25-0.25 (-0.85%)
As of 10:20AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202429.3729.4429.1129.2529.2529,506
24 Apr 202429.5729.6929.2729.5029.50695,000
23 Apr 202429.4629.8129.1529.7629.76782,200
22 Apr 202429.6730.1329.4129.6129.61731,900
19 Apr 202429.3930.0629.3129.6729.67527,800
18 Apr 202430.2230.2229.3129.4529.45720,700
17 Apr 202430.7030.8429.8430.1030.10637,100
16 Apr 202430.7430.8530.1230.5030.50949,900
15 Apr 202431.5031.5530.5730.9530.951,249,000
12 Apr 202431.9532.0931.1531.6331.631,140,700
11 Apr 202431.7631.9831.2831.5931.59736,300
10 Apr 202431.1431.6830.9631.4731.47826,800
09 Apr 202432.5432.6931.3431.3931.39874,900
08 Apr 202433.1033.2732.2832.3732.37959,800
05 Apr 202433.1033.6032.6733.3933.391,237,400
04 Apr 202432.0433.1832.0432.8032.801,401,100
03 Apr 202431.7532.6331.6332.1732.171,585,800
02 Apr 202430.8631.6930.5031.6131.611,319,800
01 Apr 202430.5331.4429.8230.7130.711,079,700
28 Mar 202430.7030.8430.0630.7430.741,488,500
27 Mar 202430.6630.9830.5330.6630.66585,700
26 Mar 202430.7831.0930.4630.5630.56814,700
25 Mar 202431.0031.4130.5930.6530.65686,800
22 Mar 202430.7230.7730.3130.7430.74704,900
21 Mar 202430.6230.9130.3130.6830.68768,400
20 Mar 202429.9830.6229.8830.5930.591,101,500
19 Mar 202429.5430.4429.5430.2330.231,284,100
18 Mar 202429.6330.0929.1329.6329.631,310,000
15 Mar 202427.8829.7327.8829.5029.503,886,800
14 Mar 202427.2527.8826.8327.6727.671,169,800
13 Mar 202426.2327.5926.1627.1827.181,159,500
12 Mar 202426.4326.4725.7525.8725.871,104,800
11 Mar 202426.4226.8126.2326.5826.581,387,900
08 Mar 202426.0126.7025.9126.5026.501,924,700
07 Mar 202425.4626.1025.3226.0326.03613,100
06 Mar 202425.5425.7824.6625.2825.281,051,600
05 Mar 202425.6126.0625.3025.4025.40802,700
04 Mar 202425.6326.4225.4225.6425.64890,700
01 Mar 202425.7426.2425.6225.8525.851,070,800
29 Feb 202424.5725.7524.5525.5125.511,577,600
29 Feb 20240.245 Dividend
28 Feb 202425.4925.9424.5424.6724.422,202,900
27 Feb 202426.6928.3725.5525.7225.462,387,800
26 Feb 202428.1128.6627.9128.2928.011,332,400
23 Feb 202427.3628.3727.1928.2627.98823,700
22 Feb 202427.3327.6827.0127.6627.391,145,300
21 Feb 202427.5827.9927.4327.7827.501,099,400
20 Feb 202428.1628.2127.0427.3327.061,133,600
16 Feb 202428.6728.8428.1628.3228.04640,100
15 Feb 202428.0228.9128.0228.7028.41985,200
14 Feb 202428.1728.2327.4528.0727.79731,900
13 Feb 202428.1128.3727.5827.8727.59848,500
12 Feb 202428.4728.8228.2728.3328.05878,500
09 Feb 202427.9828.5027.9828.4328.151,047,400
08 Feb 202427.2928.2627.2528.1127.83696,000
07 Feb 202426.8127.6826.6327.3127.04750,400
06 Feb 202427.2127.8026.6026.6626.40807,300
05 Feb 202426.2127.2526.0027.1826.91664,200
02 Feb 202426.8426.9926.2026.5026.24847,300
01 Feb 202427.1627.3526.1826.9626.691,002,100
31 Jan 202427.9828.0527.0227.0326.761,085,200
30 Jan 202426.6827.8926.5427.8627.581,352,900
29 Jan 202426.5727.0026.2226.9826.71792,800
26 Jan 202425.7926.6325.6726.5926.33728,600
25 Jan 202425.5225.8225.2925.7725.51788,800
24 Jan 202425.1025.1724.7925.0924.84760,000
23 Jan 202424.7425.0624.4524.9924.741,063,300
22 Jan 202424.4424.8424.1824.7524.50708,600
19 Jan 202424.2224.4323.8524.4124.17717,300
18 Jan 202423.9524.0923.5524.0823.84695,200
17 Jan 202424.2224.4623.8223.9323.69905,400
16 Jan 202425.3325.6324.5424.5624.32893,900
12 Jan 202425.6225.7525.1725.3625.11644,200
11 Jan 202424.6425.2624.5925.1424.89992,700
10 Jan 202425.2025.2524.4124.5224.28799,800
09 Jan 202425.5625.5624.9825.1924.94846,400
08 Jan 202425.7625.8424.9925.6825.42986,800
05 Jan 202426.3826.5326.0026.1625.90722,500
04 Jan 202426.8827.1826.0126.1225.86697,200
03 Jan 202426.3327.1326.1926.7026.43890,700
02 Jan 202425.8026.4625.7926.3726.11704,400
29 Dec 202326.1926.2125.7825.8025.54816,900
28 Dec 202326.3626.6026.0726.1325.87520,200
27 Dec 202326.7626.8226.3826.5726.31503,800
26 Dec 202326.8726.9826.5226.7226.45781,800
22 Dec 202326.7726.8326.2826.5626.30691,500
21 Dec 202326.4526.7425.9926.4726.21739,800
20 Dec 202326.9927.2126.4126.4426.181,192,300
19 Dec 202327.2627.3826.8827.0326.761,323,600
18 Dec 202327.4727.5526.9827.1126.841,251,000
15 Dec 202327.3427.4226.6927.0626.791,904,500
14 Dec 202326.7527.4526.7527.3027.03826,500
13 Dec 202325.4726.3825.3426.3526.09781,400
12 Dec 202325.6625.7425.2625.5325.28931,700
11 Dec 202325.8526.2325.7325.9225.66817,000
08 Dec 202325.8226.3825.8225.9425.681,218,400
07 Dec 202325.6525.6925.2925.5025.25760,200
06 Dec 202326.6126.7725.4325.4725.22972,400
05 Dec 202327.5327.8426.7926.8026.53654,700
04 Dec 202327.5428.0527.3027.5427.27885,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...