Delek US Energy Inc (DK) Historical Stock Data
15.94 ↓0.19 (-1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DK is down -0.15% a day on average. There have been 13 days where Delek US Energy Inc closed green and 17 days where DK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 16.00 | 15.94 | ↓$0.06 (-0.38%) | 15.88 | 16.51 | 1.68M |
2024-12-19 | 16.91 | 16.13 | ↓$0.78 (-4.61%) | 15.89 | 17.02 | 1.64M |
2024-12-18 | 17.48 | 16.81 | ↓$0.67 (-3.83%) | 16.52 | 17.83 | 1.73M |
2024-12-17 | 16.35 | 17.51 | ↑$1.16 (7.09%) | 16.35 | 17.67 | 1.60M |
2024-12-16 | 17.17 | 16.52 | ↓$0.65 (-3.79%) | 16.46 | 17.27 | 1.13M |
2024-12-13 | 17.29 | 17.45 | ↑$0.16 (0.93%) | 17.12 | 17.71 | 773.35K |
2024-12-12 | 18.32 | 17.56 | ↓$0.76 (-4.15%) | 17.40 | 18.32 | 801.28K |
2024-12-11 | 18.44 | 18.33 | ↓$0.11 (-0.60%) | 17.72 | 18.53 | 1.40M |
2024-12-10 | 18.44 | 18.36 | ↓$0.08 (-0.43%) | 18.13 | 18.78 | 832.45K |
2024-12-09 | 18.50 | 18.33 | ↓$0.17 (-0.92%) | 18.28 | 19.10 | 0.94M |
2024-12-06 | 18.61 | 18.42 | ↓$0.19 (-1.02%) | 17.98 | 18.70 | 801.89K |
2024-12-05 | 18.95 | 18.52 | ↓$0.43 (-2.27%) | 18.35 | 19.18 | 734.36K |
2024-12-04 | 18.98 | 18.93 | ↓$0.05 (-0.26%) | 18.26 | 19.02 | 0.96M |
2024-12-03 | 19.96 | 19.09 | ↓$0.87 (-4.36%) | 19.00 | 20.06 | 0.93M |
2024-12-02 | 18.88 | 19.90 | ↑$1.02 (5.40%) | 18.74 | 19.94 | 1.12M |
2024-11-29 | 19.21 | 19.05 | ↓$0.16 (-0.83%) | 18.60 | 19.28 | 518.56K |
2024-11-27 | 19.41 | 19.16 | ↓$0.25 (-1.29%) | 19.14 | 19.95 | 886.91K |
2024-11-26 | 18.99 | 19.38 | ↑$0.39 (2.05%) | 18.90 | 19.40 | 869.94K |
2024-11-25 | 18.64 | 19.09 | ↑$0.45 (2.41%) | 18.64 | 19.46 | 1.76M |
2024-11-22 | 18.43 | 18.60 | ↑$0.17 (0.92%) | 18.27 | 18.93 | 754.55K |
2024-11-21 | 18.29 | 18.39 | ↑$0.10 (0.55%) | 17.97 | 18.67 | 641.56K |
2024-11-20 | 17.86 | 18.04 | ↑$0.18 (1.01%) | 17.76 | 18.30 | 781.47K |
2024-11-19 | 18.43 | 17.98 | ↓$0.45 (-2.44%) | 17.85 | 18.65 | 1.07M |
2024-11-18 | 18.71 | 18.66 | ↓$0.05 (-0.27%) | 18.28 | 18.85 | 746.97K |
2024-11-15 | 19.26 | 18.65 | ↓$0.61 (-3.17%) | 18.57 | 19.67 | 1.01M |
2024-11-14 | 18.93 | 19.09 | ↑$0.16 (0.85%) | 18.51 | 19.10 | 1.06M |
2024-11-13 | 18.30 | 18.96 | ↑$0.66 (3.61%) | 17.83 | 19.04 | 1.29M |
2024-11-12 | 18.24 | 18.29 | ↑$0.05 (0.27%) | 18.18 | 18.72 | 1.41M |
2024-11-11 | 18.10 | 18.55 | ↑$0.45 (2.49%) | 17.82 | 18.62 | 1.97M |
2024-11-08 | 17.60 | 18.04 | ↑$0.44 (2.50%) | 17.33 | 18.10 | 1.67M |
Create an account or log in to view more rows.
$DK cup and handle forming
$DK call the SEC
$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