DK - Delek US Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201937.2137.5837.0537.4337.43146,070
Oct 17, 201936.4837.5536.2337.3837.381,099,600
Oct 16, 201937.0037.4235.8836.2336.231,258,400
Oct 15, 201935.1837.9034.8937.3237.321,751,500
Oct 14, 201935.4535.6634.4634.9134.91844,000
Oct 11, 201936.2136.7135.6935.7935.79845,500
Oct 10, 201935.1735.9835.1735.5935.59546,700
Oct 09, 201935.1335.6934.9435.1335.13804,500
Oct 08, 201933.9734.8133.7834.3934.391,391,200
Oct 07, 201935.7436.1234.0434.1634.161,447,400
Oct 04, 201935.9336.4735.3835.6935.69998,700
Oct 03, 201935.6036.2135.0735.8135.81789,400
Oct 02, 201936.1736.4435.6135.8435.841,104,900
Oct 01, 201936.6037.1836.1536.6936.691,078,800
Sep 30, 201936.1236.6735.6536.3036.30965,800
Sep 27, 201936.8837.3536.1536.3336.331,207,000
Sep 26, 201936.8837.2036.4236.8036.801,095,800
Sep 25, 201936.0837.4436.0837.1637.161,128,200
Sep 24, 201937.5237.7336.1636.3336.33651,400
Sep 23, 201936.7037.5836.6437.4537.451,163,000
Sep 20, 201936.8637.7136.8137.0237.021,243,400
Sep 19, 201938.1338.7536.6036.7936.791,416,900
Sep 18, 201937.5437.9737.1337.8537.85856,500
Sep 17, 201937.5538.1236.6037.6737.671,216,500
Sep 16, 201935.4437.9435.0537.7237.722,466,600
Sep 13, 201936.9937.3835.4835.8635.861,212,400
Sep 12, 201936.2837.1535.6136.5336.531,781,900
Sep 11, 201937.0037.6736.0837.1137.111,089,900
Sep 10, 201935.9537.1335.2236.5636.561,757,500
Sep 09, 201935.7736.7335.4036.0836.081,393,500
Sep 06, 201935.6936.0535.0035.3635.361,333,300
Sep 05, 201934.5035.6234.2635.3635.361,097,800
Sep 04, 201933.6334.0433.2733.7733.771,029,100
Sep 03, 201932.1033.5731.9933.2833.281,147,300
Aug 30, 201932.6632.9332.2932.7532.751,013,800
Aug 29, 201931.5632.5231.5632.4032.401,019,700
Aug 28, 201930.7631.4530.3431.2231.22997,400
Aug 27, 201931.9832.0830.6531.1331.131,174,300
Aug 26, 201931.0831.7430.5231.6131.61925,300
Aug 23, 201931.8432.3230.6430.8030.801,105,400
Aug 22, 201932.3533.1731.6932.2832.281,390,100
Aug 21, 201933.5033.7132.8933.3833.38875,100
Aug 20, 201932.7733.0832.4032.7832.781,011,700
Aug 19, 201931.6633.1030.0932.9132.912,111,500
Aug 16, 201930.4431.2530.3331.0731.07980,100
Aug 16, 20190.29 Dividend
Aug 15, 201930.8830.9930.3630.3830.091,196,100
Aug 14, 201932.0932.1230.8530.8630.571,199,100
Aug 13, 201932.5533.9632.2632.9832.671,278,600
Aug 12, 201933.5533.7832.4832.5832.271,084,700
Aug 09, 201935.3635.4133.3633.8333.511,776,400
Aug 08, 201936.0936.4935.1435.5035.161,395,700
Aug 07, 201935.9536.3234.3735.9235.581,839,100
Aug 06, 201938.5938.7536.5136.7836.431,894,000
Aug 05, 201940.6641.1037.4238.0137.652,527,200
Aug 02, 201942.0442.6741.1241.5841.181,792,400
Aug 01, 201942.9243.8341.6242.0641.662,312,900
Jul 31, 201943.3144.0842.2843.0842.672,271,200
Jul 30, 201941.8943.3341.2243.3242.911,332,200
Jul 29, 201941.7242.0141.1741.9241.521,308,000
Jul 26, 201941.0842.1741.0842.0141.611,123,500
Jul 25, 201941.3541.3740.1640.9840.591,176,200
Jul 24, 201939.7341.5339.5641.3440.951,416,600
Jul 23, 201939.4339.9139.2539.9139.53603,300
Jul 22, 201939.6339.8238.9639.0938.72984,700
Jul 19, 201939.1339.6338.8939.4139.03840,700
Jul 18, 201938.2439.8238.1639.0738.701,144,300
Jul 17, 201939.0239.4638.3138.5438.171,250,500
Jul 16, 201938.9439.2938.5239.1138.741,128,500
Jul 15, 201939.7739.8438.5138.8238.451,089,500
Jul 12, 201939.7540.7739.4239.9239.541,078,300
Jul 11, 201939.7240.1539.2539.6239.24814,300
Jul 10, 201939.9440.9939.0639.5339.151,276,700
Jul 09, 201939.5540.2139.5139.6339.25917,900
Jul 08, 201940.1540.6939.3739.6539.27919,700
Jul 05, 201940.2940.7039.8440.4040.011,237,000
Jul 03, 201939.7940.9539.5940.7040.311,186,600
Jul 02, 201940.3340.3339.3939.6839.301,159,100
Jul 01, 201941.3041.8540.1140.3439.951,317,000
Jun 28, 201939.0840.8639.0840.5240.134,997,700
Jun 27, 201938.3738.9737.9438.8938.521,406,100
Jun 26, 201938.7739.3938.2938.3437.971,388,400
Jun 25, 201937.8338.7037.4938.3337.961,261,700
Jun 24, 201940.0540.4938.2439.1138.741,124,600
Jun 21, 201939.9340.8039.4739.7639.382,138,400
Jun 20, 201938.8939.9538.5039.8639.481,430,900
Jun 19, 201936.7738.0736.5538.0637.70899,600
Jun 18, 201936.2437.5735.7336.6036.25783,300
Jun 17, 201935.3736.4534.9036.2435.89683,100
Jun 14, 201935.4135.7335.2135.3935.05764,800
Jun 13, 201934.9235.7134.4435.3535.01869,400
Jun 12, 201935.5235.6734.5734.7034.37801,700
Jun 11, 201936.4036.6735.5635.6035.261,009,000
Jun 10, 201935.7936.6335.4635.8135.47660,300
Jun 07, 201935.3236.0534.7935.6035.261,296,700
Jun 06, 201934.6335.3934.3035.0134.681,426,100
Jun 05, 201933.6835.1632.9134.8834.551,767,200
Jun 04, 201931.7434.1231.5433.7233.401,959,500
Jun 03, 201930.5531.8230.4031.1630.861,162,500
May 31, 201930.8831.3730.0030.6130.321,694,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...