Delek US Historical Data - DK

DK Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 27.50 0.29 1.07% 27.36 27.67 27.06 978,636
Feb 18 2020 27.21 -1.18 -4.16% 28.12 28.25 27.09 1,381,283
Feb 17 2020 28.39 0.00 +0.00% 28.81 28.94 28.18 0
Feb 14 2020 28.39 0.00 +0.00% 28.81 28.94 28.18 0
Feb 14 2020 28.39 -0.38 -1.32% 28.81 28.94 28.18 816,079
Feb 13 2020 28.77 0.12 0.42% 28.57 29.49 28.56 709,413
Feb 12 2020 28.65 0.25 0.88% 29.09 29.49 28.50 926,703
Feb 11 2020 28.40 -0.35 -1.22% 29.14 29.28 28.20 832,199
Feb 10 2020 28.75 0.00 +0.00% 28.05 29.06 28.0225 0
Feb 10 2020 28.75 0.47 1.66% 28.05 29.06 28.0225 948,552
Feb 07 2020 28.28 0.40 1.43% 27.60 28.71 27.51 992,649
Feb 06 2020 27.88 -0.18 -0.64% 28.16 28.27 27.39 1,265,724
Feb 05 2020 28.06 1.57 5.93% 27.04 28.53 26.78 1,566,328
Feb 04 2020 26.49 0.00 0.0% 27.13 27.251 26.11 1,311,903
Feb 03 2020 26.49 -0.97 -3.53% 27.43 27.46 26.2125 1,263,548
Jan 31 2020 27.46 -1.07 -3.75% 28.32 28.32 26.95 1,207,351
Jan 30 2020 28.53 -0.47 -1.62% 28.55 29.17 27.51 1,443,610
Jan 29 2020 29.00 -0.21 -0.72% 29.49 30.1547 28.93 1,447,722
Jan 28 2020 29.21 0.25 0.86% 29.05 29.69 28.595 1,269,143
Jan 27 2020 28.96 -1.57 -5.14% 29.53 30.00 28.79 1,794,180
Jan 24 2020 30.53 0.41 1.36% 30.00 30.665 29.51 1,220,574
Jan 23 2020 30.12 -0.37 -1.21% 30.34 30.51 29.83 1,297,067
Jan 22 2020 30.49 -0.05 -0.16% 30.68 30.99 30.28 1,020,066
Jan 21 2020 30.54 -0.59 -1.9% 30.80 31.08 30.47 1,202,531
Jan 20 2020 31.13 0.00 +0.00% 31.51 31.72 30.9148 0
Jan 17 2020 31.13 -0.26 -0.83% 31.51 31.72 30.9148 792,893
Jan 16 2020 31.39 0.07 0.22% 31.69 31.705 31.14 738,020
Jan 15 2020 31.32 -1.41 -4.31% 32.30 32.615 30.98 1,615,097
Jan 14 2020 32.73 -0.46 -1.39% 33.25 33.31 32.51 797,758
Jan 13 2020 33.19 -0.63 -1.86% 33.61 33.80 33.02 1,011,079
Jan 10 2020 33.82 0.41 1.23% 33.54 34.20 33.26 1,072,756
Jan 09 2020 33.41 0.44 1.33% 33.26 33.81 32.78 2,189,666
Jan 08 2020 32.97 -0.27 -0.81% 33.42 33.44 32.75 1,317,684
Jan 07 2020 33.24 0.40 1.22% 32.42 33.51 32.20 1,077,603
Jan 06 2020 32.84 0.11 0.34% 32.13 33.2725 31.8111 1,580,276
Jan 03 2020 32.73 -1.26 -3.71% 33.84 34.28 32.52 1,393,805
Jan 02 2020 33.99 0.46 1.37% 33.92 34.19 33.43 585,564
Jan 01 2020 33.53 0.00 +0.00% 32.90 33.64 32.85 0
Dec 31 2019 33.53 0.53 1.61% 32.90 33.64 32.85 747,580
Dec 30 2019 33.00 -0.48 -1.43% 33.40 33.82 32.89 670,238
Dec 27 2019 33.48 -0.49 -1.44% 34.25 34.25 33.45 672,214
Dec 26 2019 33.97 -0.44 -1.28% 34.32 34.56 33.87 438,561
Dec 25 2019 34.41 0.00 +0.00% 34.78 35.01 34.36 0
Dec 24 2019 34.41 -0.43 -1.23% 34.78 35.01 34.36 375,044
Dec 23 2019 34.84 0.28 0.81% 34.59 34.97 34.34 890,465
Dec 20 2019 34.56 0.16 0.47% 34.63 35.00 34.25 1,627,238
Dec 19 2019 34.40 0.27 0.79% 34.13 34.58 34.09 873,172
Dec 18 2019 34.13 -0.77 -2.21% 35.08 35.1825 33.655 1,600,755
Dec 17 2019 34.90 0.55 1.6% 34.38 35.46 34.38 1,153,597
Dec 16 2019 34.35 1.38 4.19% 33.23 34.49 33.1372 995,067
Dec 13 2019 32.97 -1.05 -3.09% 34.02 34.61 32.915 849,445
Dec 12 2019 34.02 0.47 1.4% 33.71 34.59 33.70 1,517,399
Dec 11 2019 33.55 -0.73 -2.13% 34.32 34.61 33.485 1,259,466
Dec 10 2019 34.28 0.93 2.79% 33.35 34.46 33.16 883,848
Dec 09 2019 33.35 -0.94 -2.74% 32.94 34.06 32.625 1,151,672
Dec 06 2019 34.29 0.97 2.91% 33.57 34.58 33.44 1,524,793
Dec 05 2019 33.32 0.11 0.33% 33.30 33.84 33.2201 1,346,497
Dec 04 2019 33.21 0.00 0.0% 33.54 33.6465 32.74 1,151,152
Dec 03 2019 33.21 -1.24 -3.6% 33.99 34.11 33.01 1,289,472
Dec 02 2019 34.45 0.14 0.41% 34.46 35.50 34.41 1,005,615
Nov 29 2019 34.31 -0.39 -1.12% 34.41 34.71 34.17 565,756
Nov 28 2019 34.70 0.00 +0.00% 35.80 36.06 34.46 0
Nov 27 2019 34.70 -1.08 -3.02% 35.80 36.06 34.46 858,280
Nov 26 2019 35.78 -0.30 -0.83% 36.00 36.19 35.55 899,765
Nov 25 2019 36.08 0.54 1.52% 35.43 36.76 35.36 686,470
Nov 22 2019 35.54 -1.03 -2.82% 36.75 37.33 35.50 1,073,746


Your Recent History
NYSE
DK
Delek US
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.