U.S. Markets open in 3 hrs 47 mins

Delek US Holdings, Inc. (DK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.64-0.27 (-1.04%)
At close: 4:00PM EDT
People also watch
ALJWNRCVIHFCPBF
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201725.9626.1625.4225.6425.641,258,400
Sep 19, 201726.0026.0025.6725.9125.91923,600
Sep 18, 201725.7526.0025.4825.9625.96953,700
Sep 15, 201725.2325.8225.0425.7525.751,252,100
Sep 14, 201725.9725.9924.9125.0825.08802,100
Sep 13, 201726.2626.5725.7826.0126.011,160,200
Sep 12, 201726.0326.3525.9526.2626.26803,900
Sep 11, 201725.4226.0524.9425.9225.921,100,200
Sep 08, 201725.1125.7925.1125.6625.66903,800
Sep 07, 201724.8625.1424.5025.1025.10848,300
Sep 06, 201724.4724.6224.1524.5924.59863,900
Sep 05, 201724.9625.2923.9924.1824.18960,900
Sep 01, 201724.5725.7424.5025.6025.601,427,900
Aug 31, 201725.5625.5624.0424.7224.722,635,800
Aug 30, 201725.0625.5324.8325.1825.181,616,300
Aug 29, 201724.6825.0324.5524.9324.931,959,200
Aug 28, 201723.7325.0223.7324.8824.882,446,400
Aug 25, 201722.4122.9522.3122.8722.871,642,500
Aug 24, 201721.5622.2521.5422.1322.13885,200
Aug 23, 201721.2621.5221.1021.3821.38626,000
Aug 22, 201720.9821.3820.7621.3721.371,176,500
Aug 21, 201720.9121.0420.6520.9320.931,300,600
Aug 21, 20170.15 Dividend
Aug 18, 201720.7921.4320.7521.0920.941,126,900
Aug 17, 201721.0021.4120.8520.8820.731,401,200
Aug 16, 201722.1522.1520.8121.1521.001,209,400
Aug 15, 201722.3022.3021.9622.1321.97778,600
Aug 14, 201722.5422.6722.1422.3622.20780,300
Aug 11, 201721.9822.5321.8322.2022.04968,400
Aug 10, 201722.8923.0722.1822.2022.041,251,900
Aug 09, 201723.5623.6722.8622.9422.78891,400
Aug 08, 201724.2224.2223.4423.6423.471,007,300
Aug 07, 201725.2725.3124.0924.2324.061,301,000
Aug 04, 201725.0325.4524.9725.2325.05782,100
Aug 03, 201722.5025.4722.0524.9924.811,755,400
Aug 02, 201726.0226.5325.6026.2826.09989,100
Aug 01, 201726.0926.3925.8626.2526.06780,400
Jul 31, 201726.0926.5225.8826.1125.92982,300
Jul 28, 201727.1327.3725.9226.0125.831,316,700
Jul 27, 201727.5827.7327.0527.1226.93890,800
Jul 26, 201727.6027.6727.2527.5127.31921,500
Jul 25, 201727.0027.8526.8927.5827.382,131,300
Jul 24, 201726.7726.8526.5426.7526.56478,200
Jul 21, 201727.1627.1626.3326.7026.511,271,400
Jul 20, 201727.3127.3126.7426.8226.63811,500
Jul 19, 201726.4027.1726.2326.9126.721,073,100
Jul 18, 201726.0226.2325.7826.2026.01724,100
Jul 17, 201725.4626.0225.3525.9425.761,188,300
Jul 14, 201725.9725.9825.1725.5925.411,084,400
Jul 13, 201726.1826.4325.1126.0025.82979,900
Jul 12, 201726.6626.9626.1726.2026.01613,700
Jul 11, 201726.8926.9326.3626.4626.27954,500
Jul 10, 201726.4027.1626.2726.8026.611,337,400
Jul 07, 201725.5226.6625.4626.6426.451,042,900
Jul 06, 201725.5426.2825.4525.7025.521,329,700
Jul 05, 201726.3526.6625.5125.5425.362,378,400
Jul 03, 201726.6527.0026.1426.5626.37338,900
Jun 30, 201726.7827.1626.4326.4426.252,449,900
Jun 29, 201726.5626.9326.2926.5626.371,134,400
Jun 28, 201726.2826.9226.1426.4326.24546,400
Jun 27, 201726.0626.6825.9426.1825.99737,800
Jun 26, 201725.8226.1725.5825.9725.79678,200
Jun 23, 201725.3825.7924.9225.7625.581,259,800
Jun 22, 201725.0725.7224.8325.3325.151,431,700
Jun 21, 201725.4925.9224.4824.8624.681,221,000
Jun 20, 201726.2026.5525.4525.8425.66868,200
Jun 19, 201726.7927.2026.6126.7026.511,217,600
Jun 16, 201725.6026.7525.5426.7126.521,441,000
Jun 15, 201724.9425.7124.8325.4725.291,841,900
Jun 14, 201727.7027.7025.1425.2525.071,403,300
Jun 13, 201726.8827.8226.8327.6427.441,322,600
Jun 12, 201726.3426.9626.2526.8826.691,194,500
Jun 09, 201725.0426.3824.9826.3226.131,313,100
Jun 08, 201724.5025.4524.4224.9824.80767,500
Jun 07, 201725.3825.7424.5424.6024.431,275,200
Jun 06, 201725.8525.8525.1325.5125.331,437,500
Jun 05, 201725.7326.2425.2825.9325.75957,600
Jun 02, 201725.7025.9825.3325.7325.551,005,600
Jun 01, 201724.7625.8624.0825.7725.591,462,700
May 31, 201725.0025.1624.1424.5224.35960,300
May 30, 201725.2125.7125.0725.0924.91816,000
May 26, 201725.4325.6125.0725.4225.24616,100
May 25, 201725.6826.1325.1925.3325.15538,500
May 24, 201726.1326.3425.1725.6425.46971,300
May 23, 201726.0026.4225.5526.2526.06735,800
May 22, 201725.4826.2325.4526.0425.851,231,000
May 19, 201725.0325.4325.0125.3625.18936,500
May 19, 20170.15 Dividend
May 18, 201724.5325.3324.4425.0224.69909,900
May 17, 201724.9625.2324.5124.6724.35854,500
May 16, 201725.2525.6424.6325.2524.921,545,400
May 15, 201725.2025.4524.3824.6524.33707,900
May 12, 201724.8524.9224.5224.7024.38537,600
May 11, 201725.1425.3924.6824.7224.40697,900
May 10, 201725.0225.1524.0225.1124.781,356,400
May 09, 201725.2525.7424.3124.7624.441,259,800
May 08, 201724.0924.6924.0324.6724.35790,700
May 05, 201723.6524.0823.5124.0323.72828,200
May 04, 201724.0924.2723.1623.5823.27751,500
May 03, 201724.3924.6624.0424.2523.93735,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...