Delek US Holdings Inc New (DK)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.045 | -4.59542656113 | 22.74 | 23.51 | 21.15 | 794999 | 22.12300151 | CS |
| 4 | -2.685 | -11.0131255127 | 24.38 | 25.68 | 21.15 | 805108 | 23.28403214 | CS |
| 12 | -7.585 | -25.9050546448 | 29.28 | 29.28 | 21.15 | 894570 | 25.39084557 | CS |
| 26 | -3.045 | -12.3080032336 | 24.74 | 33.6 | 21.15 | 977973 | 27.21682034 | CS |
| 52 | -4.125 | -15.9759876065 | 25.82 | 33.6 | 21.15 | 1084812 | 27.14390619 | CS |
| 156 | 5.035 | 30.2220888355 | 16.66 | 35.45 | 13.48 | 1247906 | 24.66917992 | CS |
| 260 | -17.735 | -44.97844281 | 39.43 | 44.08 | 7.79 | 1283635 | 23.41757989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 22.06 | 0.43 | 1.99 | 21.6 | 22.09 | 21.15 | 472959 |
| 1721428800 | 21.63 | 0.01 | 0.05 | 21.27 | 21.8 | 21.155 | 871280 |
| 1721342400 | 21.62 | -0.9 | -4.00 | 22.28 | 22.43 | 21.59 | 830990 |
| 1721256000 | 22.52 | -0.19 | -0.84 | 23.11 | 23.51 | 22.44 | 942802 |
| 1721169600 | 22.71 | -0.1 | -0.44 | 22.74 | 22.93 | 22.34 | 856966 |
| 1721083200 | 22.81 | -0.04 | -0.18 | 23.06 | 23.16 | 22.66 | 994596 |
| 1720824000 | 22.85 | 0.06 | 0.26 | 23.02 | 23.105 | 22.43 | 804284 |
| 1720737600 | 22.79 | 0.69 | 3.12 | 22.27 | 22.82 | 21.93 | 1149905 |
| 1720651200 | 22.1 | -0.46 | -2.04 | 22.42 | 22.58 | 21.875 | 1003333 |
| 1720564800 | 22.56 | -0.59 | -2.55 | 22.74 | 22.96 | 22.16 | 794974 |
| 1720478400 | 23.15 | -0.43 | -1.82 | 23.55 | 23.91 | 23.135 | 502394 |
| 1720219200 | 23.58 | -1.02 | -4.15 | 24.46 | 24.46 | 23.57 | 825356 |
| 1720040640 | 24.6 | -0.08 | -0.32 | 24.66 | 24.78 | 24.31 | 400107 |
| 1719960000 | 24.68 | -0.29 | -1.16 | 25.18 | 25.68 | 24.66 | 802567 |
| 1719873600 | 24.97 | 0.21 | 0.85 | 24.93 | 25.08 | 24.58 | 684928 |
| 1719614400 | 24.76 | 0 | 0.00 | 25 | 25.1 | 24.44 | 1634348 |
| 1719528000 | 24.76 | 0.06 | 0.24 | 24.89 | 25.005 | 24.5 | 507703 |
| 1719441600 | 24.7 | 0.17 | 0.69 | 24.59 | 24.81 | 24.385 | 647512 |
| 1719355200 | 24.53 | 0.1 | 0.41 | 24.38 | 24.55 | 24.0523 | 570043 |
| 1719268800 | 24.43 | 0.28 | 1.16 | 24.23 | 24.86 | 24.03 | 603296 |
| 1719009600 | 24.15 | -0.15 | -0.62 | 24.41 | 24.41 | 23.89 | 1563781 |
| 1718923200 | 24.3 | 0.66 | 2.79 | 23.65 | 24.88 | 23.65 | 1498473 |
| 1718750400 | 23.64 | -0.32 | -1.34 | 24.12 | 24.14 | 23.19 | 805036 |
| 1718664000 | 23.96 | -0.11 | -0.46 | 24.04 | 24.14 | 23.501 | 700112 |
| 1718404800 | 24.07 | 0.04 | 0.17 | 23.8 | 24.125 | 23.68 | 697674 |
| 1718318400 | 24.03 | 0.07 | 0.29 | 23.93 | 24.3 | 23.74 | 578372 |
| 1718232000 | 23.96 | -0.79 | -3.19 | 25.05 | 25.16 | 23.7801 | 645840 |
| 1718145600 | 24.75 | -0.13 | -0.52 | 24.75 | 24.78 | 24.34 | 737363 |
| 1718059200 | 24.88 | -0.4 | -1.58 | 24.47 | 25.05 | 24.14 | 1080159 |
| 1717800000 | 25.28 | -0.15 | -0.59 | 24.97 | 25.51 | 24.89 | 588131 |
| 1717713600 | 25.43 | 0.21 | 0.83 | 25.01 | 25.57 | 25 | 624204 |
| 1717627200 | 25.22 | 0.04 | 0.16 | 25.4 | 25.43 | 24.97 | 921612 |
| 1717540800 | 25.18 | 0.08 | 0.32 | 24.83 | 25.46 | 24.67 | 1647134 |
| 1717454400 | 25.1 | -0.36 | -1.41 | 25.83 | 25.83 | 24.85 | 901146 |
| 1717195200 | 25.46 | 0.38 | 1.52 | 25.14 | 25.56 | 24.96 | 1053849 |
| 1717108800 | 25.08 | -0.84 | -3.24 | 25.73 | 25.96 | 25.06 | 859040 |
| 1717022400 | 25.92 | -1.24 | -4.57 | 27.09 | 27.09 | 25.85 | 689843 |
| 1716936000 | 27.16 | -0.29 | -1.06 | 27.65 | 27.79 | 27.15 | 310614 |
| 1716590400 | 27.45 | -0.2 | -0.72 | 27.85 | 27.97 | 27.19 | 376011 |
| 1716504000 | 27.65 | 0.11 | 0.40 | 27.77 | 27.89 | 27.38 | 384519 |
| 1716417600 | 27.54 | -0.59 | -2.10 | 28.05 | 28.16 | 27.49 | 726393 |
| 1716331200 | 28.13 | -0.21 | -0.74 | 28 | 28.57 | 27.9701 | 734677 |
| 1716244800 | 28.34 | -0.32 | -1.12 | 28.89 | 28.91 | 28.27 | 784307 |
| 1715985600 | 28.66 | 0.9 | 3.24 | 27.95 | 28.82 | 27.95 | 978866 |
| 1715899200 | 27.76 | -0.16 | -0.57 | 27.62 | 27.9 | 27.1 | 788252 |
| 1715812800 | 27.92 | 0.12 | 0.43 | 27.68 | 28.07 | 27.28 | 796013 |
| 1715726400 | 27.8 | 0.3 | 1.09 | 27.29 | 27.81 | 26.96 | 556183 |
| 1715640000 | 27.5 | -0.16 | -0.58 | 27.72 | 28 | 27.325 | 878299 |
| 1715380800 | 27.66 | -0.34 | -1.21 | 28.06 | 28.3 | 27.55 | 896319 |
| 1715294400 | 28 | 0.16 | 0.57 | 27.96 | 28.175 | 27.71 | 924938 |
| 1715208000 | 27.84 | -0.08 | -0.29 | 27.64 | 28.75 | 27.58 | 1817260 |
| 1715121600 | 27.92 | 1.23 | 4.61 | 27.44 | 29.14 | 27.05 | 2937719 |
| 1715035200 | 26.69 | -0.22 | -0.82 | 27.18 | 27.32 | 26.6 | 1170514 |
| 1714776000 | 26.91 | 0.2 | 0.75 | 26.91 | 27.28 | 26.51 | 733707 |
| 1714689600 | 26.71 | -0.03 | -0.11 | 26.76 | 27 | 26.23 | 981583 |
| 1714603200 | 26.74 | -0.59 | -2.16 | 27.47 | 27.635 | 26.43 | 1358304 |
| 1714516800 | 27.33 | -2.05 | -6.98 | 29.28 | 29.28 | 27.26 | 1363918 |
| 1714430400 | 29.38 | 0.04 | 0.14 | 29.35 | 29.49 | 29.062 | 613040 |
| 1714171200 | 29.34 | 0.04 | 0.14 | 29 | 29.54 | 28.73 | 811751 |
| 1714084800 | 29.3 | -0.2 | -0.68 | 29.27 | 29.555 | 29.1 | 594025 |
| 1713998400 | 29.5 | -0.26 | -0.87 | 29.57 | 29.69 | 29.265 | 694521 |
| 1713912000 | 29.76 | 0.15 | 0.51 | 29.46 | 29.81 | 29.15 | 782153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
