Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Delek US Holdings, Inc. Common Stock (DK)

68.50
+0.09 (0.13%)
NYSE · Last Trade: Nov 15th, 10:33 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Delek US Holdings, Inc. Common Stock (DK)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/202669.0369.3066.0268.50823,15168.50
11/12/202667.4570.5066.4868.411,092,77168.41
11/11/202665.0567.2363.8767.161,280,20167.16
11/10/202662.7264.3060.8862.641,586,20062.64
11/09/202664.8366.7963.2765.001,433,35564.70
11/06/202661.8865.7359.3763.951,633,86063.65
11/05/202666.1166.9362.0562.491,711,26762.20
11/04/202669.7070.2363.3865.461,468,91165.16
11/03/202670.4972.0670.3170.851,096,19270.52
11/02/202672.9873.6370.0070.191,138,24969.87
10/30/202671.3573.8271.2573.571,246,42173.23
10/29/202671.2571.7869.0671.101,160,70870.77
10/28/202671.4972.7668.9170.302,306,81269.98
10/27/202679.3979.3970.0570.302,058,72869.98
10/26/202674.8679.9874.2178.472,100,47278.11
10/23/202676.3876.3873.3274.411,161,27174.07
10/22/202679.2079.3875.1275.791,413,08875.44
10/21/202677.5079.7776.1278.221,924,56877.86
10/20/202675.0177.9873.7377.632,019,87577.27
10/19/202676.8379.5573.7675.082,139,84174.73
10/16/202677.8378.3575.0576.591,869,28076.24
10/15/202678.0078.5375.1376.881,600,76476.53
10/14/202681.0981.5877.9178.971,459,67578.61
10/13/202678.4881.7277.8980.752,385,62780.38
10/12/202676.0078.1075.3877.331,504,23876.97
10/09/202675.7677.5373.0774.511,150,39074.17
10/08/202676.7977.2775.1376.601,797,35976.25
10/07/202676.1477.2374.6975.461,256,67675.11
10/06/202674.5076.4873.3675.671,436,01775.32
10/05/202674.2476.3773.6975.401,552,01275.05
10/02/202673.2775.5472.0274.191,735,57173.85
10/01/202670.2674.9370.0574.341,788,21574.00
9/30/202669.3873.4068.5771.372,030,42171.04
9/29/202666.4668.9865.8168.731,698,46968.41
9/28/202667.4168.1066.0567.472,475,14467.16
9/25/202666.5068.5465.5867.845,861,15067.53
9/24/202668.4569.3166.5566.915,354,50466.60
9/23/202674.1275.1269.6672.262,152,77571.93
9/22/202671.9676.3271.5773.341,986,54873.00
9/21/202677.2179.1774.0574.371,728,29974.03
9/18/202681.8282.2777.3278.1211,554,89877.76
9/17/202677.7782.0077.7781.551,990,50481.17
9/16/202676.5080.1576.5079.161,839,08978.79
9/15/202674.4278.4174.4278.141,764,15077.78
9/14/202677.7679.1473.3874.472,410,88674.13
9/11/202674.0878.4374.0876.103,084,78475.75
9/10/202677.1577.8074.2574.892,058,67574.54
9/09/202676.5076.5073.3075.281,911,38774.93
9/08/202675.5377.1375.0475.673,184,26275.32
9/04/202671.5073.0469.7571.861,427,95971.53
9/03/202672.2172.4869.1472.401,601,64472.07
9/02/202673.2674.4771.0371.452,073,99071.12
9/01/202676.9877.4070.1273.342,004,95873.00
8/31/202673.8975.2469.2074.342,723,40474.00
8/28/202670.8073.3970.5072.251,246,57371.92
8/27/202670.0971.6468.5970.261,235,46069.94
8/26/202666.5871.8366.0870.841,718,64570.51
8/25/202666.7369.9866.7367.591,011,48267.28
8/24/202670.3071.2366.0768.081,718,98367.77
8/21/202664.7072.0064.4171.473,415,97271.14
8/20/202667.9568.1363.1364.041,538,94263.74
8/19/202667.6768.0065.7866.33924,95566.02
8/18/202668.2168.3865.6768.221,478,45067.91
8/17/202665.5367.4063.7567.212,075,26266.90