Delek US Energy Inc (DK) Historical Stock Data
18.04 ↑0.06 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DK is down -0.20% a day on average. There have been 15 days where Delek US Energy Inc closed green and 15 days where DK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 17.34 | 17.64 | ↑$0.30 (1.73%) | 16.97 | 17.66 | 2.11M |
| 2024-11-06 | 16.66 | 17.30 | ↑$0.64 (3.84%) | 16.24 | 17.75 | 2.77M |
| 2024-11-05 | 15.98 | 15.93 | ↓$0.05 (-0.31%) | 15.52 | 16.17 | 1.56M |
| 2024-11-04 | 15.54 | 15.86 | ↑$0.32 (2.06%) | 15.50 | 16.21 | 783.08K |
| 2024-11-01 | 15.81 | 15.40 | ↓$0.41 (-2.59%) | 15.36 | 15.87 | 1.07M |
| 2024-10-31 | 16.16 | 15.67 | ↓$0.49 (-3.03%) | 15.55 | 16.29 | 1.07M |
| 2024-10-30 | 16.15 | 16.02 | ↓$0.13 (-0.80%) | 15.93 | 16.33 | 887.99K |
| 2024-10-29 | 16.82 | 16.02 | ↓$0.80 (-4.76%) | 15.96 | 16.85 | 1.53M |
| 2024-10-28 | 16.72 | 17.13 | ↑$0.41 (2.45%) | 16.60 | 17.34 | 870K |
| 2024-10-25 | 16.88 | 17.01 | ↑$0.13 (0.77%) | 16.84 | 17.26 | 678.37K |
| 2024-10-24 | 16.59 | 16.72 | ↑$0.13 (0.78%) | 16.20 | 16.87 | 1.91M |
| 2024-10-23 | 17.00 | 16.59 | ↓$0.41 (-2.41%) | 16.46 | 17.08 | 1.08M |
| 2024-10-22 | 16.93 | 17.13 | ↑$0.20 (1.18%) | 16.84 | 17.16 | 838.53K |
| 2024-10-21 | 17.16 | 16.83 | ↓$0.33 (-1.92%) | 16.50 | 17.25 | 1.17M |
| 2024-10-18 | 17.36 | 17.11 | ↓$0.25 (-1.44%) | 17.02 | 17.53 | 1.35M |
| 2024-10-17 | 17.46 | 17.36 | ↓$0.10 (-0.57%) | 17.12 | 17.82 | 1.57M |
| 2024-10-16 | 17.44 | 17.48 | ↑$0.04 (0.23%) | 17.18 | 17.63 | 1.54M |
| 2024-10-15 | 18.07 | 17.29 | ↓$0.78 (-4.32%) | 17.21 | 18.23 | 2.07M |
| 2024-10-14 | 19.34 | 18.61 | ↓$0.73 (-3.77%) | 18.54 | 19.44 | 1.03M |
| 2024-10-11 | 19.00 | 19.50 | ↑$0.50 (2.63%) | 18.88 | 19.70 | 1.31M |
| 2024-10-10 | 19.23 | 19.10 | ↓$0.13 (-0.68%) | 19.02 | 19.64 | 1.30M |
Create an account or log in to view more rows.
$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
$DK come on bulls we can do it
don’t let bears win