Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delek US Holdings (NY: DK )

27.66 -0.34 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 34.36 34.36 34.36 0 +1.10(+3.30%)
Mar 28, 2018 33.99 34.58 32.80 33.26 1,623,398 -0.68(-1.99%)
Mar 27, 2018 34.19 34.77 33.78 33.94 1,746,568 -0.09(-0.27%)
Mar 26, 2018 33.07 34.06 32.85 34.03 1,807,359 +1.21(+3.68%)
Mar 23, 2018 32.75 33.77 32.62 32.82 1,413,961 +0.16(+0.49%)
Mar 22, 2018 32.92 33.45 32.63 32.66 1,083,585 -0.69(-2.08%)
Mar 21, 2018 32.59 33.76 32.53 33.35 2,168,239 +0.89(+2.73%)
Mar 20, 2018 32.18 32.95 32.18 32.47 1,368,496 +0.34(+1.05%)
Mar 19, 2018 31.47 32.42 31.36 32.13 1,980,453 +0.57(+1.79%)
Mar 16, 2018 31.10 31.69 31.02 31.56 2,757,192 +0.50(+1.60%)
Mar 15, 2018 31.18 31.33 30.42 31.06 1,232,011 -0.04(-0.14%)
Mar 14, 2018 31.12 31.44 30.74 31.11 764,903 +0.23(+0.74%)
Mar 13, 2018 31.49 31.98 30.71 30.88 3,442,946 -0.59(-1.88%)
Mar 12, 2018 31.35 31.77 30.96 31.47 2,471,873 +0.02(+0.05%)
Mar 09, 2018 31.40 31.81 31.14 31.45 2,095,142 +0.22(+0.70%)
Mar 08, 2018 30.29 31.28 30.29 31.23 2,241,278 +0.97(+3.22%)
Mar 07, 2018 30.21 30.26 1,875,238 +0.64(+2.15%)
Mar 06, 2018 29.11 29.70 28.68 29.62 1,505,186 +0.51(+1.76%)
Mar 05, 2018 29.28 29.54 28.95 29.11 1,166,982 -0.24(-0.83%)
Mar 02, 2018 28.65 29.44 27.99 29.35 1,470,477 +0.36(+1.25%)
Mar 01, 2018 28.68 29.37 27.93 28.99 1,542,983 +0.34(+1.20%)
Feb 28, 2018 30.42 30.45 28.52 28.65 2,321,295 -1.56(-5.17%)
Feb 27, 2018 31.40 32.03 29.73 30.21 3,366,058 +1.64(+5.73%)
Feb 26, 2018 28.72 29.03 28.36 28.57 1,656,042 -0.19(-0.67%)
Feb 23, 2018 28.60 28.77 28.12 28.77 776,021 +0.24(+0.85%)
Feb 22, 2018 28.52 1,178,711 +0.28(+0.98%)
Feb 21, 2018 28.30 29.05 28.18 28.24 1,025,583 +0.06(+0.21%)
Feb 20, 2018 28.14 28.66 27.93 28.19 1,203,072 -0.03(-0.09%)
Feb 16, 2018 28.21 28.21 28.21 0 -0.24(-0.83%)
Feb 15, 2018 28.66 28.98 27.96 28.45 1,177,053 +0.10(+0.36%)
Feb 14, 2018 26.96 28.41 26.77 28.35 1,395,851 +1.49(+5.53%)
Feb 13, 2018 26.48 26.93 26.45 26.86 1,067,607 -0.13(-0.47%)
Feb 12, 2018 26.34 27.08 26.27 26.99 1,270,040 +0.89(+3.41%)
Feb 09, 2018 26.21 26.69 25.12 26.10 1,703,408 +0.03(+0.13%)
Feb 08, 2018 27.50 27.83 26.04 26.06 1,204,429 -1.39(-5.05%)
Feb 07, 2018 27.74 28.05 27.00 27.45 1,956,417 -0.34(-1.21%)
Feb 06, 2018 26.42 28.06 26.36 27.78 2,239,791 +0.61(+2.26%)
Feb 05, 2018 27.12 27.99 26.70 27.17 1,581,864 -0.51(-1.85%)
Feb 02, 2018 28.64 28.83 27.57 27.68 1,103,810 -1.28(-4.41%)
Feb 01, 2018 29.37 29.37 28.56 28.96 1,347,729 -0.34(-1.15%)
Jan 31, 2018 29.00 29.45 28.77 29.29 2,276,993 +0.46(+1.60%)
Jan 30, 2018 29.03 29.03 28.56 28.83 1,365,351 -0.35(-1.21%)
Jan 29, 2018 30.23 30.24 29.07 29.19 1,752,960 -1.23(-4.03%)
Jan 26, 2018 30.82 30.93 30.31 30.41 1,322,917 -0.32(-1.04%)
Jan 25, 2018 31.35 31.35 30.57 30.73 1,124,765 -0.30(-0.97%)
Jan 24, 2018 32.04 32.05 30.59 31.03 1,812,088 -0.76(-2.40%)
Jan 23, 2018 32.27 32.27 31.73 31.80 636,323 -0.38(-1.17%)
Jan 22, 2018 31.85 32.44 31.83 32.17 978,677 +0.32(+1.00%)
Jan 19, 2018 32.04 32.13 31.55 31.86 1,371,124 -0.33(-1.02%)
Jan 18, 2018 32.80 32.92 31.96 32.18 1,287,785 -0.67(-2.04%)
Jan 17, 2018 32.15 33.11 32.12 32.85 1,758,675 +0.76(+2.35%)
Jan 16, 2018 31.91 32.54 31.80 32.10 1,870,564 +0.50(+1.57%)
Jan 12, 2018 31.60 31.60 31.60 0 +0.41(+1.32%)
Jan 11, 2018 31.02 31.87 31.01 31.19 1,864,317 +0.67(+2.20%)
Jan 10, 2018 30.54 30.52 661,832 +0.08(+0.28%)
Jan 09, 2018 30.76 30.82 30.37 30.44 629,109 -0.30(-0.98%)
Jan 08, 2018 31.14 31.17 30.58 30.74 1,113,878 -0.44(-1.40%)
Jan 05, 2018 30.55 31.41 30.52 31.18 1,564,685 +0.62(+2.03%)
Jan 04, 2018 30.41 30.69 30.23 30.55 1,394,546 +0.29(+0.94%)
Jan 03, 2018 30.19 30.40 29.83 30.27 1,695,025 +0.18(+0.61%)
Jan 02, 2018 29.64 30.09 29.61 30.08 1,219,100 +0.75(+2.55%)
Dec 29, 2017 29.34 29.34 29.34 0 +0.00(+0.00%)
Dec 28, 2017 29.42 29.57 29.18 29.34 653,304 -0.12(-0.40%)
Dec 27, 2017 29.55 29.71 29.27 29.45 867,957 +0.03(+0.11%)
Dec 26, 2017 28.71 29.52 28.67 29.42 1,027,388 +0.86(+3.00%)
Dec 22, 2017 29.04 29.08 28.21 28.56 808,144 -0.46(-1.59%)
Dec 21, 2017 28.13 29.24 28.03 29.03 1,532,953 +1.07(+3.81%)
Dec 20, 2017 27.08 28.00 26.95 27.96 1,689,827 +1.02(+3.77%)
Dec 19, 2017 27.07 27.28 26.91 26.94 1,466,371 -0.15(-0.56%)
Dec 18, 2017 27.41 27.46 26.91 27.09 1,281,613 -0.23(-0.83%)
Dec 15, 2017 27.07 27.57 27.04 27.32 2,324,828 +0.29(+1.06%)
Dec 14, 2017 27.67 27.88 27.01 27.04 2,027,761 -0.59(-2.13%)
Dec 13, 2017 27.46 27.85 27.30 27.62 1,654,674 +0.04(+0.15%)
Dec 12, 2017 27.43 27.95 27.43 27.58 1,335,518 +0.22(+0.80%)
Dec 11, 2017 27.43 27.60 27.12 27.36 1,501,888 -0.14(-0.52%)
Dec 08, 2017 27.04 27.67 26.99 27.51 1,227,308 +0.00(+0.00%)
Dec 07, 2017 27.14 27.64 26.98 982,926 +0.00(+0.00%)
Dec 06, 2017 27.58 27.70 26.88 27.14 1,178,399 -0.69(-2.47%)
Dec 05, 2017 27.46 28.20 27.32 27.82 1,395,672 +0.73(+2.70%)
Dec 04, 2017 27.25 27.69 27.02 27.09 1,105,018 -0.19(-0.71%)
Dec 01, 2017 27.89 27.98 27.41 27.29 2,256,470 -0.60(-2.17%)
Nov 30, 2017 27.38 28.33 27.29 27.89 3,109,455 +0.69(+2.53%)
Nov 29, 2017 27.08 27.26 26.67 27.20 2,090,711 +0.08(+0.28%)
Nov 28, 2017 26.76 27.16 26.41 27.13 2,610,127 +0.52(+1.96%)
Nov 27, 2017 26.36 26.94 26.24 26.61 2,848,815 +0.22(+0.83%)
Nov 24, 2017 27.00 27.01 26.24 26.39 979,225 -0.48(-1.78%)
Nov 22, 2017 25.84 26.93 25.58 26.87 3,947,676 +1.02(+3.93%)
Nov 21, 2017 25.24 25.91 25.12 25.85 2,406,544 +0.80(+3.18%)
Nov 20, 2017 24.52 25.07 24.24 25.05 1,754,031 +0.23(+0.94%)
Nov 17, 2017 24.23 24.87 24.03 24.82 2,289,773 +0.94(+3.92%)
Nov 16, 2017 23.28 24.08 22.94 23.88 2,368,217 +0.60(+2.58%)
Nov 15, 2017 23.05 23.48 22.63 23.28 1,618,827 -0.07(-0.29%)
Nov 14, 2017 23.63 23.63 23.03 23.35 1,505,111 +0.60(+2.64%)
Nov 13, 2017 23.55 23.73 22.67 22.75 1,729,879 -0.18(-0.77%)
Nov 10, 2017 23.06 23.15 22.62 22.92 1,242,091 -0.24(-1.05%)
Nov 09, 2017 24.14 24.36 22.82 23.17 2,067,498 -0.45(-1.91%)
Nov 08, 2017 23.71 23.78 23.39 23.62 1,145,485 -0.11(-0.46%)
Nov 07, 2017 23.71 23.97 23.59 23.73 1,005,192 +0.08(+0.32%)
Nov 06, 2017 23.13 23.90 23.10 23.65 724,266 +0.53(+2.31%)
Nov 03, 2017 23.38 23.62 23.07 23.12 731,457 -0.24(-1.04%)
Nov 02, 2017 23.26 23.68 23.18 23.36 1,208,301 +0.18(+0.76%)
Nov 01, 2017 22.11 23.23 21.92 23.18 1,431,355 +1.42(+6.53%)
Oct 31, 2017 21.70 22.09 21.52 21.76 1,640,421 +0.11(+0.50%)
Oct 30, 2017 21.77 21.99 21.51 21.65 1,143,054 -0.07(-0.31%)
Oct 27, 2017 21.60 21.75 21.54 21.72 962,497 +0.09(+0.42%)
Oct 26, 2017 21.80 21.86 21.49 21.63 873,622 -0.18(-0.80%)
Oct 25, 2017 21.80 21.95 21.43 21.80 761,911 -0.03(-0.11%)
Oct 24, 2017 21.94 21.95 21.35 21.83 787,702 +0.54(+2.55%)
Oct 23, 2017 21.40 21.53 21.25 21.29 497,807 -0.07(-0.31%)
Oct 20, 2017 21.24 21.41 21.03 21.35 540,538 +0.28(+1.31%)
Oct 19, 2017 21.30 21.42 20.90 21.08 781,573 -0.36(-1.68%)
Oct 18, 2017 21.86 21.94 21.44 21.44 826,529 -0.45(-2.06%)
Oct 17, 2017 22.18 22.33 21.77 21.89 905,000 -0.11(-0.49%)
Oct 16, 2017 22.24 22.24 21.70 22.00 561,140 -0.11(-0.49%)
Oct 13, 2017 22.26 22.29 22.04 22.11 319,520 +0.08(+0.38%)
Oct 12, 2017 21.90 22.06 21.50 22.02 653,209 -0.05(-0.23%)
Oct 11, 2017 22.02 22.11 21.80 22.07 542,669 +0.15(+0.69%)
Oct 10, 2017 22.33 22.47 21.87 21.92 637,565 -0.28(-1.24%)
Oct 09, 2017 21.91 22.31 21.76 22.20 911,969 +0.38(+1.72%)
Oct 06, 2017 21.89 22.11 21.73 21.82 485,163 -0.29(-1.32%)
Oct 05, 2017 22.31 22.56 22.00 22.11 555,187 -0.12(-0.53%)
Oct 04, 2017 22.16 22.33 21.87 22.23 502,480 +0.08(+0.34%)
Oct 03, 2017 22.33 22.51 21.94 22.16 751,617 -0.18(-0.82%)
Oct 02, 2017 22.20 22.73 22.02 22.34 944,293 +0.01(+0.04%)
Sep 29, 2017 22.20 22.54 21.96 22.33 1,241,589 +0.23(+1.06%)
Sep 28, 2017 21.46 22.12 21.36 22.10 1,441,182 +0.74(+3.44%)
Sep 27, 2017 21.89 21.96 21.30 21.36 1,442,505 -0.53(-2.44%)
Sep 26, 2017 21.76 22.02 21.68 21.90 574,902 +0.15(+0.69%)
Sep 25, 2017 21.60 22.01 21.55 21.75 1,319,196 +0.28(+1.28%)
Sep 22, 2017 21.29 21.61 21.16 21.47 674,243 +0.21(+0.98%)
Sep 21, 2017 21.34 21.40 21.05 21.26 1,320,894 -0.16(-0.74%)
Sep 20, 2017 21.69 21.85 21.24 21.42 1,523,306 -0.23(-1.04%)
Sep 19, 2017 21.72 21.72 21.45 21.65 1,105,592 -0.04(-0.19%)
Sep 18, 2017 21.51 21.72 21.29 21.69 1,141,847 +0.18(+0.82%)
Sep 15, 2017 21.08 21.57 20.92 21.51 1,498,751 +0.56(+2.67%)
Sep 14, 2017 21.70 21.71 20.81 20.95 960,175 -0.78(-3.58%)
Sep 13, 2017 22.20 21.54 21.73 1,388,818 -0.21(-0.95%)
Sep 12, 2017 21.75 22.01 21.68 21.94 962,259 +0.28(+1.31%)
Sep 11, 2017 21.24 21.76 20.84 21.65 1,316,983 +0.22(+1.01%)
Sep 08, 2017 20.98 21.55 20.98 21.44 1,081,901 +0.47(+2.23%)
Sep 07, 2017 20.77 21.00 20.47 20.97 1,015,400 +0.43(+2.07%)
Sep 06, 2017 20.44 20.57 20.18 20.54 1,034,121 +0.34(+1.70%)
Sep 05, 2017 20.85 21.13 20.04 20.20 1,155,943 -1.19(-5.55%)
Sep 01, 2017 20.53 21.50 20.47 21.39 1,709,929 +0.74(+3.56%)
Aug 31, 2017 21.35 21.35 20.08 20.65 3,155,104 -0.38(-1.83%)
Aug 30, 2017 20.94 21.33 20.74 21.04 1,935,506 +0.21(+1.00%)
Aug 29, 2017 20.62 20.91 20.51 20.83 2,345,155 +0.04(+0.20%)
Aug 28, 2017 19.82 20.90 19.82 20.79 2,928,361 +1.68(+8.79%)
Aug 25, 2017 18.72 19.17 18.64 19.11 1,966,308 +0.62(+3.34%)
Aug 24, 2017 18.01 18.59 17.99 18.49 1,059,603 +0.63(+3.51%)
Aug 23, 2017 17.76 17.98 17.63 17.86 749,551 +0.01(+0.05%)
Aug 22, 2017 17.53 17.86 17.34 17.85 1,409,064 +0.37(+2.10%)
Aug 21, 2017 17.47 17.58 17.25 17.49 1,556,791 -0.01(-0.05%)
Aug 18, 2017 17.24 17.77 17.21 17.49 1,358,568 +0.17(+1.01%)
Aug 17, 2017 17.42 17.76 17.29 17.32 1,689,058 -0.22(-1.28%)
Aug 16, 2017 18.37 18.37 17.26 17.54 1,457,999 -0.81(-4.43%)
Aug 15, 2017 18.50 18.50 18.22 18.36 939,352 -0.19(-1.03%)
Aug 14, 2017 18.70 18.80 18.36 18.55 953,335 +0.13(+0.72%)
Aug 11, 2017 18.23 18.69 18.11 18.41 1,167,501 +0.00(+0.00%)
Aug 10, 2017 18.99 19.13 18.40 18.41 1,509,296 -0.61(-3.23%)
Aug 09, 2017 19.54 19.63 18.96 19.03 1,075,319 -0.58(-2.96%)
Aug 08, 2017 20.09 20.09 19.44 19.61 1,214,351 -0.49(-2.44%)
Aug 07, 2017 20.96 20.99 19.98 20.10 1,569,091 -0.83(-3.96%)
Aug 04, 2017 20.76 21.11 20.71 20.93 942,826 +0.20(+0.96%)
Aug 03, 2017 18.66 21.13 18.29 20.73 2,116,333 -1.07(-4.91%)
Aug 02, 2017 21.58 22.01 21.23 21.80 1,192,683 +0.02(+0.11%)
Aug 01, 2017 21.64 21.89 21.45 21.77 940,873 +0.12(+0.54%)
Jul 31, 2017 21.64 22.00 21.47 21.66 1,186,653 +0.08(+0.38%)
Jul 28, 2017 22.50 22.70 21.50 21.57 1,587,445 -0.92(-4.09%)
Jul 27, 2017 22.88 23.00 22.44 22.50 1,074,357 -0.32(-1.42%)
Jul 26, 2017 22.89 22.95 22.60 22.82 1,110,888 -0.06(-0.25%)
Jul 25, 2017 22.40 23.10 22.30 22.88 2,569,402 +0.69(+3.10%)
Jul 24, 2017 22.21 22.27 22.01 22.19 577,052 +0.04(+0.19%)
Jul 21, 2017 22.53 22.53 21.84 22.15 1,532,790 -0.10(-0.45%)
Jul 20, 2017 22.65 22.65 22.19 22.25 978,293 -0.07(-0.33%)
Jul 19, 2017 21.90 22.54 21.76 22.32 1,293,650 +0.59(+2.71%)
Jul 18, 2017 21.58 21.76 21.38 21.73 873,008 +0.22(+1.00%)
Jul 17, 2017 21.12 21.58 21.03 21.52 1,432,590 +0.29(+1.37%)
Jul 14, 2017 21.54 21.55 20.88 21.23 1,307,560 -0.34(-1.58%)
Jul 13, 2017 21.72 21.90 20.83 21.57 1,181,887 -0.17(-0.76%)
Jul 12, 2017 22.11 22.36 21.71 21.73 739,897 -0.22(-0.98%)
Jul 11, 2017 22.30 22.34 21.86 21.95 1,150,697 -0.28(-1.27%)
Jul 10, 2017 21.90 22.53 21.79 22.23 1,612,390 +0.13(+0.60%)
Jul 07, 2017 21.17 22.11 21.12 22.10 1,257,517 +0.78(+3.66%)
Jul 06, 2017 21.18 21.80 21.11 21.32 1,603,081 +0.13(+0.63%)
Jul 05, 2017 21.86 22.11 21.16 21.18 2,867,373 -0.85(-3.84%)
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.