DK - Delek US Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201933.6834.2633.2334.2034.201,198,800
May 23, 201935.3335.5533.2233.3933.391,597,000
May 22, 201936.9937.3735.6136.1636.161,122,800
May 21, 201937.0337.6336.6037.3737.37844,400
May 20, 201936.0936.5735.7736.4236.42751,700
May 17, 201936.8737.6336.4336.4436.44825,400
May 17, 20190.28 Dividend
May 16, 201936.0937.7436.0637.5137.231,189,500
May 15, 201935.6336.1835.3235.7835.51725,500
May 14, 201935.0135.7434.5935.7335.461,074,900
May 13, 201936.3236.8534.4734.6334.371,487,300
May 10, 201936.8137.2635.7837.0936.81785,500
May 09, 201936.5837.2635.6836.7636.49988,000
May 08, 201938.1738.3736.8736.9136.631,797,200
May 07, 201937.8438.4936.7138.3638.072,087,100
May 06, 201937.5038.8136.5438.5338.243,190,400
May 03, 201935.5036.2435.3736.0035.73975,800
May 02, 201935.7536.3734.5835.0634.801,070,700
May 01, 201937.1937.7735.7635.7835.511,389,100
Apr 30, 201937.7637.9936.9937.0636.781,241,000
Apr 29, 201937.5037.8536.9837.4637.181,341,200
Apr 26, 201938.1738.1736.9637.9537.67749,800
Apr 25, 201937.8639.4637.4538.4938.20990,700
Apr 24, 201938.7538.8737.8137.8637.58947,500
Apr 23, 201938.2338.9237.9038.5438.25930,200
Apr 22, 201937.6538.2737.2638.2037.911,035,500
Apr 18, 201937.7338.4437.2037.3137.03931,700
Apr 17, 201937.1438.0336.6737.6237.34857,200
Apr 16, 201936.7937.4236.0836.9536.671,253,300
Apr 15, 201939.0439.0537.1337.5137.231,057,900
Apr 12, 201939.2039.5838.3839.1238.831,216,900
Apr 11, 201937.5639.1137.4938.7138.421,703,500
Apr 10, 201936.3638.0136.1137.8637.581,357,500
Apr 09, 201937.2237.2536.0036.0535.781,130,600
Apr 08, 201939.2239.2936.9437.3837.101,716,500
Apr 05, 201937.8639.1537.8039.1538.861,472,100
Apr 04, 201937.0238.0036.8837.8737.591,361,100
Apr 03, 201936.8337.3336.5236.9636.68856,300
Apr 02, 201936.7736.8636.1036.5836.31789,900
Apr 01, 201936.8236.9736.2936.9036.62718,700
Mar 29, 201937.3037.7036.1636.4236.151,009,600
Mar 28, 201937.1037.4536.4836.9136.631,427,600
Mar 27, 201936.4037.3636.2737.0436.76966,200
Mar 26, 201935.8036.7135.8036.5536.281,348,600
Mar 25, 201935.4636.2535.1735.6435.371,210,100
Mar 22, 201936.5336.6434.8335.6235.351,161,400
Mar 21, 201935.6636.8935.6036.8536.571,229,300
Mar 20, 201935.9036.3435.1035.7935.521,322,400
Mar 19, 201936.7037.0935.7935.9635.691,066,300
Mar 18, 201935.8736.4735.4736.2635.991,151,800
Mar 15, 201935.5436.5135.3735.7435.472,552,900
Mar 14, 201935.4835.6435.0135.4535.19985,600
Mar 13, 201935.0535.8834.8135.3735.111,125,500
Mar 12, 201934.1634.9033.9334.8734.611,018,400
Mar 11, 201933.3834.4933.1934.1033.851,180,400
Mar 08, 201933.7733.7732.5033.1132.861,302,000
Mar 07, 201935.3035.3033.8834.2433.981,282,300
Mar 06, 201935.3935.8034.8935.2034.941,406,400
Mar 05, 201935.5835.7835.0535.4635.20998,800
Mar 04, 201936.1736.3234.9435.5235.251,356,600
Mar 04, 20190.27 Dividend
Mar 01, 201935.7136.3735.5236.3535.811,096,700
Feb 28, 201936.2636.2635.3535.3834.86888,000
Feb 27, 201937.1737.1936.1236.1635.621,049,500
Feb 26, 201937.5738.0037.0137.1636.611,319,100
Feb 25, 201937.0037.2736.4237.2236.671,865,100
Feb 22, 201936.4437.1336.2336.9236.371,492,700
Feb 21, 201937.1038.4236.0036.1835.642,526,100
Feb 20, 201935.9037.4335.0537.0936.543,369,100
Feb 19, 201934.8035.2734.3534.8634.341,485,000
Feb 15, 201934.6635.0034.5134.8634.341,072,100
Feb 14, 201933.6334.6933.2534.3833.871,542,300
Feb 13, 201933.0834.0833.0833.6033.101,086,900
Feb 12, 201933.2233.6032.9133.1032.611,431,000
Feb 11, 201932.2033.1331.8232.7732.281,100,500
Feb 08, 201932.3532.8531.4932.1231.641,032,700
Feb 07, 201933.3833.8132.4432.5532.071,271,200
Feb 06, 201933.0633.6732.8333.3832.88786,700
Feb 05, 201932.0033.0831.9232.9832.491,013,100
Feb 04, 201931.7731.9531.2331.9531.481,292,100
Feb 01, 201932.7732.9931.5831.9231.451,321,800
Jan 31, 201932.7433.6432.1532.5132.032,196,700
Jan 30, 201930.6132.7830.1532.2331.752,715,000
Jan 29, 201930.3030.5529.7430.1729.721,901,600
Jan 28, 201930.9631.0330.0430.2529.801,391,200
Jan 25, 201931.0032.0130.5131.3430.881,350,300
Jan 24, 201931.6231.8130.3330.6430.191,533,100
Jan 23, 201932.6133.0331.5531.5931.121,357,200
Jan 22, 201933.0633.2732.4232.5232.04978,400
Jan 18, 201933.2233.7032.9233.4732.971,007,500
Jan 17, 201932.0233.1632.0232.9232.43927,700
Jan 16, 201932.0632.6031.7432.2731.791,622,500
Jan 15, 201932.1832.4331.7431.9731.501,000,600
Jan 14, 201931.8932.2831.5331.8931.421,739,500
Jan 11, 201932.4033.0631.9532.0731.591,750,100
Jan 10, 201931.5433.1530.9132.4832.002,216,500
Jan 09, 201931.6532.8830.8431.7831.312,501,100
Jan 08, 201933.0133.6031.1731.7231.252,071,800
Jan 07, 201933.4633.7132.3832.8132.321,961,200
Jan 04, 201932.8734.1132.8733.7133.211,788,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...