Delek US Holdings Inc New (DK)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -5.96718050721 | 20.11 | 20.68 | 18.91 | 1098255 | 19.72778553 | CS |
| 4 | -0.91 | -4.59132189707 | 19.82 | 21.22 | 18.35 | 1115318 | 19.72702471 | CS |
| 12 | -5.75 | -23.3171127332 | 24.66 | 24.78 | 18.35 | 1160679 | 21.1293738 | CS |
| 26 | -12.09 | -39 | 31 | 33.6 | 18.35 | 1030069 | 24.40818492 | CS |
| 52 | -10.23 | -35.1063829787 | 29.14 | 33.6 | 18.35 | 1076088 | 25.62321731 | CS |
| 156 | 1.03 | 5.76062639821 | 17.88 | 35.45 | 14.068 | 1272604 | 24.77199865 | CS |
| 260 | -17.17 | -47.588691796 | 36.08 | 40.9 | 7.79 | 1281446 | 22.86537191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 19.08 | -0.6 | -3.05 | 19.97 | 19.98 | 19.075 | 914934 |
| 1727131200 | 19.68 | -0.02 | -0.10 | 19.45 | 19.74 | 19.2129 | 966905 |
| 1726872000 | 19.7 | -0.62 | -3.05 | 19.99 | 19.99 | 19.37 | 2115087 |
| 1726785600 | 20.32 | 0.3 | 1.50 | 20.36 | 20.63 | 20.13 | 885012 |
| 1726699200 | 20.02 | -0.09 | -0.45 | 20.11 | 20.68 | 19.89 | 626159 |
| 1726612800 | 20.11 | 0.67 | 3.45 | 19.52 | 20.205 | 19.43 | 899409 |
| 1726526400 | 19.44 | 0.04 | 0.21 | 19.51 | 19.74 | 19.02 | 1156992 |
| 1726267200 | 19.4 | 0.52 | 2.75 | 19.3 | 19.57 | 19.05 | 708242 |
| 1726180800 | 18.88 | 0.05 | 0.27 | 18.8 | 19.05 | 18.63 | 1000260 |
| 1726094400 | 18.83 | -0.52 | -2.69 | 19.17 | 19.17 | 18.35 | 904342 |
| 1726008000 | 19.35 | 0.6 | 3.20 | 19.34 | 19.35 | 18.74 | 1255890 |
| 1725921600 | 18.75 | -0.77 | -3.94 | 19.47 | 19.47 | 18.75 | 1191702 |
| 1725662400 | 19.52 | -0.22 | -1.11 | 19.74 | 20.23 | 19.43 | 1047508 |
| 1725576000 | 19.74 | -0.6 | -2.95 | 20.46 | 20.6 | 19.71 | 1330713 |
| 1725489600 | 20.34 | -0.54 | -2.59 | 20.88 | 21.22 | 20.19 | 1408544 |
| 1725403200 | 20.88 | 0.46 | 2.25 | 20.52 | 20.94 | 20.25 | 1743582 |
| 1725057600 | 20.42 | 0.55 | 2.77 | 19.81 | 20.9562 | 19.71 | 1189007 |
| 1724971200 | 19.87 | 0.18 | 0.91 | 19.89 | 20.04 | 19.42 | 813510 |
| 1724884800 | 19.69 | -0.22 | -1.10 | 19.82 | 20.11 | 19.42 | 1210943 |
| 1724798400 | 19.91 | -0.65 | -3.16 | 20.54 | 20.54 | 19.9 | 953929 |
| 1724712000 | 20.56 | -0.25 | -1.20 | 21 | 21.3 | 20.44 | 931732 |
| 1724452800 | 20.81 | 0.71 | 3.53 | 20.27 | 21.075 | 20.27 | 1192295 |
| 1724366400 | 20.1 | -0.12 | -0.59 | 20.19 | 20.35 | 19.955 | 813261 |
| 1724280000 | 20.22 | -0.22 | -1.08 | 20.61 | 20.67 | 20.1 | 1330502 |
| 1724193600 | 20.44 | -1.22 | -5.63 | 21.62 | 21.7 | 20.39 | 1504375 |
| 1724107200 | 21.66 | -0.09 | -0.41 | 21.8 | 22.1 | 21.59 | 1157985 |
| 1723848000 | 21.75 | -0.17 | -0.78 | 21.69 | 22.13 | 21.67 | 1177404 |
| 1723761600 | 21.92 | 0.71 | 3.35 | 21.53 | 22.14 | 21.515 | 1321745 |
| 1723675200 | 21.21 | -0.18 | -0.84 | 21.52 | 21.595 | 21.2 | 1361409 |
| 1723588800 | 21.39 | 0.32 | 1.52 | 21.18 | 21.7 | 20.89 | 1405207 |
| 1723502400 | 21.07 | 0.39 | 1.89 | 20.68 | 21.14 | 20.59 | 1287253 |
| 1723243200 | 20.68 | 0.4 | 1.97 | 20.26 | 20.96 | 20.15 | 1594764 |
| 1723156800 | 20.28 | 0.15 | 0.75 | 20.34 | 20.7 | 20.08 | 1122462 |
| 1723070400 | 20.13 | 0.79 | 4.08 | 20.13 | 20.69 | 19.86 | 2082101 |
| 1722984000 | 19.34 | -2.39 | -11.00 | 21.86 | 22.92 | 19.33 | 2950317 |
| 1722897600 | 21.73 | -0.09 | -0.41 | 21.13 | 21.97 | 20.39 | 1487602 |
| 1722638400 | 21.82 | -1.77 | -7.50 | 23.17 | 23.17 | 21.55 | 1099870 |
| 1722552000 | 23.59 | -0.19 | -0.80 | 24.19 | 24.58 | 23.185 | 2075151 |
| 1722465600 | 23.78 | -0.13 | -0.54 | 24.25 | 24.69 | 23.78 | 983027 |
| 1722379200 | 23.91 | 0.78 | 3.37 | 23.15 | 24.14 | 23.15 | 1587630 |
| 1722292800 | 23.13 | -0.8 | -3.34 | 23.9 | 24.01 | 23.12 | 1046063 |
| 1722033600 | 23.93 | 1.01 | 4.41 | 23.17 | 23.95 | 22.735 | 2229219 |
| 1721947200 | 22.92 | 0.87 | 3.95 | 22.08 | 23.31 | 21.87 | 1281863 |
| 1721860800 | 22.05 | 0.44 | 2.04 | 21.64 | 22.12 | 21.46 | 996952 |
| 1721774400 | 21.61 | -0.34 | -1.55 | 21.88 | 22.09 | 21.58 | 767743 |
| 1721688000 | 21.95 | 0.32 | 1.48 | 21.6 | 22.09 | 21.15 | 861479 |
| 1721428800 | 21.63 | 0.01 | 0.05 | 21.68 | 21.8 | 21.155 | 887720 |
| 1721342400 | 21.62 | -0.9 | -4.00 | 22.28 | 22.43 | 21.59 | 830990 |
| 1721256000 | 22.52 | -0.19 | -0.84 | 22.84 | 23.51 | 22.44 | 952910 |
| 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 | 1156961 |
| 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 | 24.76 | 24.76 | 24.76 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
