Delek US Energy Inc (DK) Historical Stock Data
29.50 ↓0.26 (-0.87%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, DK is up 0.33% a day on average. There have been 18 days where Delek US Energy Inc closed green and 12 days where DK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 29.57 | 29.50 | ↓$0.07 (-0.24%) | 29.27 | 29.69 | 695.03K |
| 2024-04-23 | 29.46 | 29.76 | ↑$0.30 (1.02%) | 29.15 | 29.81 | 782.15K |
| 2024-04-22 | 29.67 | 29.61 | ↓$0.06 (-0.20%) | 29.41 | 30.13 | 731.94K |
| 2024-04-19 | 29.39 | 29.67 | ↑$0.28 (0.95%) | 29.31 | 30.06 | 527.85K |
| 2024-04-18 | 30.22 | 29.45 | ↓$0.77 (-2.55%) | 29.31 | 30.22 | 720.71K |
| 2024-04-17 | 30.70 | 30.10 | ↓$0.60 (-1.95%) | 29.84 | 30.84 | 637.14K |
| 2024-04-16 | 30.74 | 30.50 | ↓$0.24 (-0.78%) | 30.12 | 30.85 | 0.95M |
| 2024-04-15 | 31.50 | 30.95 | ↓$0.55 (-1.75%) | 30.57 | 31.55 | 1.25M |
| 2024-04-12 | 31.95 | 31.63 | ↓$0.32 (-1.00%) | 31.15 | 32.09 | 1.14M |
| 2024-04-11 | 31.76 | 31.59 | ↓$0.17 (-0.54%) | 31.28 | 31.98 | 736.26K |
| 2024-04-10 | 31.14 | 31.47 | ↑$0.33 (1.06%) | 30.96 | 31.68 | 826.84K |
| 2024-04-09 | 32.54 | 31.39 | ↓$1.15 (-3.53%) | 31.34 | 32.69 | 874.96K |
| 2024-04-08 | 33.10 | 32.37 | ↓$0.73 (-2.21%) | 32.28 | 33.27 | 0.96M |
| 2024-04-05 | 33.10 | 33.39 | ↑$0.29 (0.88%) | 32.67 | 33.60 | 1.24M |
| 2024-04-04 | 32.04 | 32.80 | ↑$0.76 (2.37%) | 32.04 | 33.18 | 1.40M |
| 2024-04-03 | 31.75 | 32.17 | ↑$0.42 (1.32%) | 31.63 | 32.63 | 1.59M |
| 2024-04-02 | 30.86 | 31.61 | ↑$0.75 (2.43%) | 30.50 | 31.69 | 1.32M |
| 2024-04-01 | 30.53 | 30.71 | ↑$0.18 (0.59%) | 29.82 | 31.44 | 1.08M |
| 2024-03-28 | 30.70 | 30.74 | ↑$0.04 (0.13%) | 30.06 | 30.84 | 1.49M |
| 2024-03-27 | 30.66 | 30.66 | ↑$0.00 (0.00%) | 30.53 | 30.98 | 585.68K |
| 2024-03-26 | 30.78 | 30.56 | ↓$0.22 (-0.71%) | 30.46 | 31.09 | 814.69K |
| 2024-03-25 | 31.00 | 30.65 | ↓$0.35 (-1.13%) | 30.59 | 31.41 | 686.77K |
| 2024-03-22 | 30.72 | 30.74 | ↑$0.02 (0.07%) | 30.31 | 30.77 | 704.92K |
| 2024-03-21 | 30.62 | 30.68 | ↑$0.06 (0.20%) | 30.31 | 30.91 | 768.44K |
| 2024-03-20 | 29.98 | 30.59 | ↑$0.61 (2.03%) | 29.88 | 30.62 | 1.10M |
| 2024-03-19 | 29.54 | 30.23 | ↑$0.69 (2.34%) | 29.54 | 30.44 | 1.28M |
| 2024-03-18 | 29.63 | 29.63 | ↑$0.00 (0.00%) | 29.13 | 30.09 | 1.31M |
| 2024-03-15 | 27.88 | 29.50 | ↑$1.62 (5.81%) | 27.88 | 29.73 | 3.89M |
| 2024-03-14 | 27.25 | 27.67 | ↑$0.42 (1.54%) | 26.83 | 27.88 | 1.17M |
| 2024-03-13 | 26.23 | 27.18 | ↑$0.95 (3.62%) | 26.16 | 27.59 | 1.16M |
Create an account or log in to view more rows.
$DK just hold no panic
$DK get over the hump
$DK is going to have a run next month
$DK Like if the Hedgies are fucked
$DK hello
please hold.
$DK overvalued
$DK prepare your cash to buy dip
$DK so tired of this pos let's fly already
$DK come on bulls we can do it
don’t let bears win
$DK gimme gimme