Delek Logistics Partners LP (DKL) Historical Stock Data
39.84 ↓0.24 (-0.60%)
As of May 3, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, DKL is down -0.40% a day on average. There have been 10 days where Delek Logistics Partners LP closed green and 20 days where DKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 40.34 | 40.08 | ↓$0.26 (-0.64%) | 39.70 | 40.46 | 127.13K |
| 2024-05-01 | 40.00 | 39.75 | ↓$0.25 (-0.63%) | 39.57 | 40.22 | 118.49K |
| 2024-04-30 | 40.28 | 39.49 | ↓$0.79 (-1.96%) | 39.25 | 40.28 | 120.53K |
| 2024-04-29 | 40.15 | 39.63 | ↓$0.52 (-1.30%) | 39.62 | 40.46 | 122.91K |
| 2024-04-26 | 39.50 | 40.17 | ↑$0.67 (1.70%) | 39.50 | 40.54 | 148.93K |
| 2024-04-25 | 39.15 | 39.32 | ↑$0.17 (0.43%) | 38.98 | 39.42 | 41.27K |
| 2024-04-24 | 39.10 | 39.45 | ↑$0.35 (0.90%) | 38.82 | 39.49 | 76.87K |
| 2024-04-23 | 38.82 | 39.20 | ↑$0.38 (0.98%) | 38.82 | 39.27 | 49.29K |
| 2024-04-22 | 38.65 | 38.90 | ↑$0.25 (0.65%) | 38.65 | 39.18 | 76.46K |
| 2024-04-19 | 38.24 | 38.42 | ↑$0.18 (0.47%) | 37.97 | 39.14 | 101.48K |
| 2024-04-18 | 37.95 | 38.00 | ↑$0.05 (0.13%) | 37.71 | 38.00 | 81.26K |
| 2024-04-17 | 37.37 | 37.68 | ↑$0.31 (0.83%) | 37.37 | 37.84 | 68.93K |
| 2024-04-16 | 37.63 | 37.35 | ↓$0.28 (-0.74%) | 37.02 | 37.63 | 56.74K |
| 2024-04-15 | 38.06 | 37.38 | ↓$0.68 (-1.79%) | 37.26 | 38.81 | 59.39K |
| 2024-04-12 | 38.33 | 38.00 | ↓$0.33 (-0.86%) | 37.99 | 39.14 | 122.10K |
| 2024-04-11 | 38.92 | 38.31 | ↓$0.61 (-1.57%) | 38.13 | 39.19 | 81.44K |
| 2024-04-10 | 38.65 | 38.59 | ↓$0.06 (-0.16%) | 38.53 | 39.20 | 73.67K |
| 2024-04-09 | 39.35 | 38.59 | ↓$0.76 (-1.93%) | 38.59 | 39.40 | 83.67K |
| 2024-04-08 | 39.75 | 39.07 | ↓$0.68 (-1.71%) | 39.02 | 40.05 | 140.56K |
| 2024-04-05 | 39.79 | 39.73 | ↓$0.06 (-0.15%) | 39.48 | 40.03 | 97.92K |
| 2024-04-04 | 40.13 | 39.79 | ↓$0.34 (-0.85%) | 39.58 | 40.50 | 67.66K |
| 2024-04-03 | 40.61 | 40.22 | ↓$0.39 (-0.96%) | 40.11 | 40.90 | 71.64K |
| 2024-04-02 | 40.88 | 40.52 | ↓$0.36 (-0.88%) | 40.26 | 41.07 | 59.94K |
| 2024-04-01 | 40.82 | 40.65 | ↓$0.17 (-0.42%) | 40.50 | 40.96 | 64.16K |
| 2024-03-28 | 41.01 | 40.99 | ↓$0.02 (-0.05%) | 40.74 | 41.05 | 106.39K |
| 2024-03-27 | 40.97 | 40.94 | ↓$0.03 (-0.07%) | 40.61 | 41.24 | 71.87K |
| 2024-03-26 | 41.18 | 40.95 | ↓$0.23 (-0.56%) | 40.79 | 41.28 | 92.82K |
| 2024-03-25 | 40.68 | 40.84 | ↑$0.16 (0.39%) | 40.62 | 41.48 | 59.09K |
| 2024-03-22 | 40.67 | 40.68 | ↑$0.01 (0.02%) | 40.63 | 41.26 | 84.46K |
| 2024-03-21 | 41.35 | 40.80 | ↓$0.55 (-1.33%) | 40.78 | 41.35 | 63.75K |
Create an account or log in to view more rows.
$DKL keep it going
$DKL Nothing but time to wait
$DKL what’s gonna happen now
$DKL Market is going to crash hard tomorrow.
$DKL Reinvest your dividends
$DKL you wanna be a successful trader close your trades green
$DKL is the dump over
$DKL we going up from here
$DKL Silly Bears tricks are for kids
$DKL Lol she wants higher