DK Historical Prices | Delek US Holdings, Inc. Common Stock

Dow

1.35% Nasdaq

1.12%

Delek US Holdings, Inc. (DK)

-NYSE

31.31 0.78(2.43%) Jun 19, 4:03PM EDT|After Hours : 31.30 0.01 (0.03%) Jun 19, 7:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	32.09	32.44	31.30	31.31	761,600	31.31
Jun 18, 2013	31.92	32.31	31.82	32.09	532,600	32.09
Jun 17, 2013	32.38	32.55	31.66	31.85	755,300	31.85
Jun 14, 2013	32.29	32.62	32.08	32.21	767,100	32.21
Jun 13, 2013	33.03	33.34	32.53	33.25	620,700	33.25
Jun 12, 2013	34.18	34.35	32.99	33.20	613,700	33.20
Jun 11, 2013	34.33	34.46	33.56	33.86	507,700	33.86
Jun 10, 2013	34.80	35.11	34.50	34.75	286,000	34.75
Jun 7, 2013	34.78	35.35	34.65	34.75	443,400	34.75
Jun 6, 2013	34.66	35.30	34.55	34.73	854,500	34.73
Jun 5, 2013	34.68	35.13	34.44	34.63	491,900	34.63
Jun 4, 2013	34.83	35.03	34.29	34.71	890,800	34.71
Jun 3, 2013	35.95	36.36	34.56	35.11	771,500	35.11
May 31, 2013	35.82	36.63	35.76	36.03	455,100	36.03
May 30, 2013	35.61	36.06	35.13	36.05	485,800	36.05
May 29, 2013	35.57	36.00	34.98	35.67	328,700	35.67
May 28, 2013	35.13	36.16	35.13	35.87	546,500	35.87
May 24, 2013	34.97	35.12	34.47	34.67	502,600	34.67
May 23, 2013	34.86	35.27	34.29	35.21	677,900	35.21
May 23, 2013	0.15 Dividend
May 22, 2013	36.41	37.49	35.37	35.87	1,047,900	35.72
May 21, 2013	38.20	38.24	36.40	36.41	754,600	36.26
May 20, 2013	36.84	38.67	36.75	38.15	969,700	37.99
May 17, 2013	36.08	36.97	35.84	36.88	524,100	36.73
May 16, 2013	35.82	36.40	35.58	35.82	664,100	35.67
May 15, 2013	35.46	36.52	35.43	35.98	676,900	35.83
May 14, 2013	34.45	35.83	34.45	35.74	759,400	35.59
May 13, 2013	35.26	35.58	34.24	34.41	1,144,500	34.27
May 10, 2013	37.18	37.18	35.18	35.48	939,900	35.33
May 9, 2013	39.50	39.59	37.06	37.25	813,400	37.09
May 8, 2013	39.00	39.08	37.31	37.99	854,300	37.83
May 7, 2013	38.99	39.40	38.25	38.99	701,900	38.83
May 6, 2013	36.90	38.65	36.65	38.65	782,500	38.49
May 3, 2013	35.73	36.95	35.38	36.60	877,200	36.45
May 2, 2013	35.08	36.33	34.78	35.90	767,200	35.75
May 1, 2013	35.73	35.73	34.79	34.85	747,700	34.70
Apr 30, 2013	37.23	37.41	35.71	36.09	638,100	35.94
Apr 29, 2013	36.55	37.42	36.53	37.08	528,400	36.92
Apr 26, 2013	36.51	36.80	36.00	36.52	350,800	36.37
Apr 25, 2013	37.65	37.78	36.45	36.48	704,800	36.33
Apr 24, 2013	36.44	37.69	36.41	37.32	431,800	37.16
Apr 23, 2013	35.72	36.65	35.72	36.29	565,800	36.14
Apr 22, 2013	35.58	35.78	34.46	35.68	679,700	35.53
Apr 19, 2013	34.62	35.85	34.62	35.48	613,400	35.33
Apr 18, 2013	34.36	34.86	33.77	34.27	1,060,400	34.13
Apr 17, 2013	35.22	35.22	33.71	34.25	860,300	34.11
Apr 16, 2013	35.60	35.86	35.12	35.58	856,700	35.43
Apr 15, 2013	37.26	37.34	35.05	35.13	803,100	34.98
Apr 12, 2013	37.23	38.00	36.66	37.88	1,029,100	37.72
Apr 11, 2013	37.97	38.10	37.00	37.39	832,000	37.23
Apr 10, 2013	37.67	37.78	37.00	37.71	506,300	37.55
Apr 9, 2013	37.94	38.24	37.36	37.37	489,200	37.21
Apr 8, 2013	37.11	37.97	36.87	37.93	373,200	37.77
Apr 5, 2013	36.41	37.22	36.17	36.92	618,400	36.77
Apr 4, 2013	35.40	37.33	35.10	37.28	1,075,800	37.12
Apr 3, 2013	37.69	37.79	34.67	35.58	3,072,500	35.43
Apr 2, 2013	39.63	39.80	37.48	37.70	1,139,000	37.54
Apr 1, 2013	39.56	39.66	38.57	39.48	720,100	39.31
Mar 28, 2013	39.94	40.00	39.37	39.46	545,000	39.29
Mar 27, 2013	40.00	40.32	39.50	39.80	568,000	39.63
Mar 26, 2013	40.15	40.45	39.78	40.23	476,500	40.06
Mar 25, 2013	40.29	40.93	39.69	40.02	992,700	39.85
Mar 22, 2013	39.54	40.16	39.43	40.15	1,153,700	39.98
Mar 22, 2013	0.10 Dividend
Mar 21, 2013	39.36	39.99	39.21	39.69	1,288,400	39.42
Mar 20, 2013	39.35	39.47	39.08	39.39	1,069,600	39.13
Mar 19, 2013	39.18	39.47	38.54	39.06	1,029,400	38.80
Mar 18, 2013	38.81	39.32	38.62	39.13	1,720,000	38.87
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Delek US Holdings, Inc. (DK)