Quantcast

Delek US Holdings, Inc. Common Stock Historical Stock Prices

DK 
$38.66
*  
0.46
1.2%
Get DK Alerts
*Delayed - data as of Apr. 23, 2019 10:38 ET  -  Find a broker to begin trading DK now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    DK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:38 38.31 38.70 37.90 38.66 122,718
04/22/2019 37.65 38.27 37.26 38.2 1,016,559
04/18/2019 37.73 38.44 37.2 37.31 931,689
04/17/2019 37.14 38.025 36.665 37.62 857,198
04/16/2019 36.79 37.42 36.08 36.95 1,252,099
04/15/2019 39.04 39.05 37.13 37.51 1,057,923
04/12/2019 39.2 39.58 38.38 39.12 1,216,860
04/11/2019 37.56 39.11 37.485 38.71 1,703,488
04/10/2019 36.36 38.01 36.11 37.86 1,357,509
04/09/2019 37.22 37.25 35.9999 36.05 1,130,601
04/08/2019 39.22 39.29 36.94 37.38 1,716,536
04/05/2019 37.86 39.15 37.8 39.15 1,472,096
04/04/2019 37.02 38 36.88 37.87 1,361,114
04/03/2019 36.83 37.33 36.52 36.96 834,004
04/02/2019 36.77 36.86 36.1 36.58 789,855
04/01/2019 36.82 36.97 36.29 36.9 718,711
03/29/2019 37.3 37.7 36.16 36.42 1,009,620
03/28/2019 37.1 37.45 36.48 36.91 1,427,580
03/27/2019 36.4 37.36 36.27 37.04 930,869
03/26/2019 35.8 36.71 35.8 36.55 1,348,585
03/25/2019 35.46 36.25 35.17 35.64 1,210,099
03/22/2019 36.53 36.64 34.83 35.62 1,161,432
03/21/2019 35.66 36.89 35.5971 36.85 1,229,257
03/20/2019 35.9 36.34 35.1 35.79 1,322,352
03/19/2019 36.7 37.09 35.79 35.96 1,039,832
03/18/2019 35.87 36.47 35.47 36.26 1,151,817
03/15/2019 35.54 36.51 35.37 35.74 2,552,899
03/14/2019 35.48 35.64 35.01 35.45 983,457
03/13/2019 35.05 35.88 34.81 35.37 1,125,693
03/12/2019 34.16 34.9 33.93 34.87 1,018,408
03/11/2019 33.38 34.49 33.19 34.1 1,180,433
03/08/2019 33.77 33.77 32.5 33.11 1,302,044
03/07/2019 35.3 35.3 33.88 34.24 1,282,290
03/06/2019 35.39 35.8 34.89 35.2 1,406,400
03/05/2019 35.58 35.78 35.0544 35.46 997,594
03/04/2019 36.17 36.32 34.94 35.52 1,356,669
03/01/2019 35.71 36.37 35.52 36.35 1,096,698
02/28/2019 36.26 36.26 35.35 35.38 881,367
02/27/2019 37.17 37.19 36.12 36.16 1,049,532
02/26/2019 37.57 38 37.01 37.16 1,319,140
02/25/2019 37 37.27 36.42 37.22 1,865,136
02/22/2019 36.44 37.13 36.23 36.92 1,492,696
02/21/2019 37.1 38.42 36 36.18 2,526,143
02/20/2019 35.9 37.43 35.05 37.09 3,369,083
02/19/2019 34.8 35.2713 34.35 34.86 1,484,347
02/15/2019 34.66 35 34.51 34.86 1,072,091
02/14/2019 33.63 34.69 33.25 34.38 1,542,294
02/13/2019 33.08 34.08 33.08 33.6 1,086,923
02/12/2019 33.22 33.6 32.9059 33.1 1,430,975
02/11/2019 32.2 33.13 31.82 32.77 1,100,490
02/08/2019 32.35 32.85 31.49 32.12 1,032,728
02/07/2019 33.38 33.81 32.44 32.55 1,271,163
02/06/2019 33.06 33.67 32.83 33.38 786,749
02/05/2019 32 33.08 31.92 32.98 1,013,061
02/04/2019 31.77 31.95 31.23 31.95 1,292,101
02/01/2019 32.77 32.99 31.58 31.92 1,321,782
01/31/2019 32.74 33.64 32.15 32.51 2,196,661
01/30/2019 30.61 32.78 30.15 32.23 2,715,000
01/29/2019 30.3 30.545 29.74 30.17 1,901,612
01/28/2019 30.96 31.03 30.035 30.25 1,369,488
01/25/2019 31 32.01 30.51 31.34 1,350,253
01/24/2019 31.62 31.81 30.325 30.64 1,533,084
01/23/2019 32.61 33.03 31.545 31.59 1,357,190
01/22/2019 33.06 33.27 32.42 32.52 971,008
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio