NYSE - Delayed Quote • USD
Delek US Holdings, Inc. (DK)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 5:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 29.46 | 29.81 | 29.15 | 29.76 | 29.76 | 643,000 |
Apr 22, 2024 | 29.67 | 30.13 | 29.41 | 29.61 | 29.61 | 731,900 |
Apr 19, 2024 | 29.39 | 30.06 | 29.31 | 29.67 | 29.67 | 527,800 |
Apr 18, 2024 | 30.22 | 30.22 | 29.31 | 29.45 | 29.45 | 720,700 |
Apr 17, 2024 | 30.70 | 30.84 | 29.84 | 30.10 | 30.10 | 637,100 |
Apr 16, 2024 | 30.74 | 30.85 | 30.12 | 30.50 | 30.50 | 949,900 |
Apr 15, 2024 | 31.50 | 31.55 | 30.57 | 30.95 | 30.95 | 1,249,000 |
Apr 12, 2024 | 31.95 | 32.09 | 31.15 | 31.63 | 31.63 | 1,140,700 |
Apr 11, 2024 | 31.76 | 31.98 | 31.28 | 31.59 | 31.59 | 736,300 |
Apr 10, 2024 | 31.14 | 31.68 | 30.96 | 31.47 | 31.47 | 826,800 |
Apr 9, 2024 | 32.54 | 32.69 | 31.34 | 31.39 | 31.39 | 874,900 |
Apr 8, 2024 | 33.10 | 33.27 | 32.28 | 32.37 | 32.37 | 959,800 |
Apr 5, 2024 | 33.10 | 33.60 | 32.67 | 33.39 | 33.39 | 1,237,400 |
Apr 4, 2024 | 32.04 | 33.18 | 32.04 | 32.80 | 32.80 | 1,401,100 |
Apr 3, 2024 | 31.75 | 32.63 | 31.63 | 32.17 | 32.17 | 1,585,800 |
Apr 2, 2024 | 30.86 | 31.69 | 30.50 | 31.61 | 31.61 | 1,319,800 |
Apr 1, 2024 | 30.53 | 31.44 | 29.82 | 30.71 | 30.71 | 1,079,700 |
Mar 28, 2024 | 30.70 | 30.84 | 30.06 | 30.74 | 30.74 | 1,488,500 |
Mar 27, 2024 | 30.66 | 30.98 | 30.53 | 30.66 | 30.66 | 585,700 |
Mar 26, 2024 | 30.78 | 31.09 | 30.46 | 30.56 | 30.56 | 814,700 |
Mar 25, 2024 | 31.00 | 31.41 | 30.59 | 30.65 | 30.65 | 686,800 |
Mar 22, 2024 | 30.72 | 30.77 | 30.31 | 30.74 | 30.74 | 704,900 |
Mar 21, 2024 | 30.62 | 30.91 | 30.31 | 30.68 | 30.68 | 768,400 |
Mar 20, 2024 | 29.98 | 30.62 | 29.88 | 30.59 | 30.59 | 1,101,500 |
Mar 19, 2024 | 29.54 | 30.44 | 29.54 | 30.23 | 30.23 | 1,284,100 |
Mar 18, 2024 | 29.63 | 30.09 | 29.13 | 29.63 | 29.63 | 1,310,000 |
Mar 15, 2024 | 27.88 | 29.73 | 27.88 | 29.50 | 29.50 | 3,886,800 |
Mar 14, 2024 | 27.25 | 27.88 | 26.83 | 27.67 | 27.67 | 1,169,800 |
Mar 13, 2024 | 26.23 | 27.59 | 26.16 | 27.18 | 27.18 | 1,159,500 |
Mar 12, 2024 | 26.43 | 26.47 | 25.75 | 25.87 | 25.87 | 1,104,800 |
Mar 11, 2024 | 26.42 | 26.81 | 26.23 | 26.58 | 26.58 | 1,387,900 |
Mar 8, 2024 | 26.01 | 26.70 | 25.91 | 26.50 | 26.50 | 1,924,700 |
Mar 7, 2024 | 25.46 | 26.10 | 25.32 | 26.03 | 26.03 | 613,100 |
Mar 6, 2024 | 25.54 | 25.78 | 24.66 | 25.28 | 25.28 | 1,051,600 |
Mar 5, 2024 | 25.61 | 26.06 | 25.30 | 25.40 | 25.40 | 802,700 |
Mar 4, 2024 | 25.63 | 26.42 | 25.42 | 25.64 | 25.64 | 890,700 |
Mar 1, 2024 | 25.74 | 26.24 | 25.62 | 25.85 | 25.85 | 1,070,800 |
Feb 29, 2024 | 0.25 Dividend | |||||
Feb 29, 2024 | 24.57 | 25.75 | 24.55 | 25.51 | 25.51 | 1,577,600 |
Feb 28, 2024 | 25.49 | 25.94 | 24.54 | 24.67 | 24.42 | 2,202,900 |
Feb 27, 2024 | 26.69 | 28.37 | 25.55 | 25.72 | 25.46 | 2,387,800 |
Feb 26, 2024 | 28.11 | 28.66 | 27.91 | 28.29 | 28.01 | 1,332,400 |
Feb 23, 2024 | 27.36 | 28.37 | 27.19 | 28.26 | 27.98 | 823,700 |
Feb 22, 2024 | 27.33 | 27.68 | 27.01 | 27.66 | 27.39 | 1,145,300 |
Feb 21, 2024 | 27.58 | 27.99 | 27.43 | 27.78 | 27.50 | 1,099,400 |
Feb 20, 2024 | 28.16 | 28.21 | 27.04 | 27.33 | 27.06 | 1,133,600 |
Feb 16, 2024 | 28.67 | 28.84 | 28.16 | 28.32 | 28.04 | 640,100 |
Feb 15, 2024 | 28.02 | 28.91 | 28.02 | 28.70 | 28.41 | 985,200 |
Feb 14, 2024 | 28.17 | 28.23 | 27.45 | 28.07 | 27.79 | 731,900 |
Feb 13, 2024 | 28.11 | 28.37 | 27.58 | 27.87 | 27.59 | 848,500 |
Feb 12, 2024 | 28.47 | 28.82 | 28.27 | 28.33 | 28.05 | 878,500 |
Feb 9, 2024 | 27.98 | 28.50 | 27.98 | 28.43 | 28.15 | 1,047,400 |
Feb 8, 2024 | 27.29 | 28.26 | 27.25 | 28.11 | 27.83 | 696,000 |
Feb 7, 2024 | 26.81 | 27.68 | 26.63 | 27.31 | 27.04 | 750,400 |
Feb 6, 2024 | 27.21 | 27.80 | 26.60 | 26.66 | 26.40 | 807,300 |
Feb 5, 2024 | 26.21 | 27.25 | 26.00 | 27.18 | 26.91 | 664,200 |
Feb 2, 2024 | 26.84 | 26.99 | 26.20 | 26.50 | 26.24 | 847,300 |
Feb 1, 2024 | 27.16 | 27.35 | 26.18 | 26.96 | 26.69 | 1,002,100 |
Jan 31, 2024 | 27.98 | 28.05 | 27.02 | 27.03 | 26.76 | 1,085,200 |
Jan 30, 2024 | 26.68 | 27.89 | 26.54 | 27.86 | 27.58 | 1,352,900 |
Jan 29, 2024 | 26.57 | 27.00 | 26.22 | 26.98 | 26.71 | 792,800 |
Jan 26, 2024 | 25.79 | 26.63 | 25.67 | 26.59 | 26.33 | 728,600 |
Jan 25, 2024 | 25.52 | 25.82 | 25.29 | 25.77 | 25.51 | 788,800 |
Jan 24, 2024 | 25.10 | 25.17 | 24.79 | 25.09 | 24.84 | 760,000 |
Jan 23, 2024 | 24.74 | 25.06 | 24.45 | 24.99 | 24.74 | 1,063,300 |
Jan 22, 2024 | 24.44 | 24.84 | 24.18 | 24.75 | 24.50 | 708,600 |
Jan 19, 2024 | 24.22 | 24.43 | 23.85 | 24.41 | 24.17 | 717,300 |
Jan 18, 2024 | 23.95 | 24.09 | 23.55 | 24.08 | 23.84 | 695,200 |
Jan 17, 2024 | 24.22 | 24.46 | 23.82 | 23.93 | 23.69 | 905,400 |
Jan 16, 2024 | 25.33 | 25.63 | 24.54 | 24.56 | 24.32 | 893,900 |
Jan 12, 2024 | 25.62 | 25.75 | 25.17 | 25.36 | 25.11 | 644,200 |
Jan 11, 2024 | 24.64 | 25.26 | 24.59 | 25.14 | 24.89 | 992,700 |
Jan 10, 2024 | 25.20 | 25.25 | 24.41 | 24.52 | 24.28 | 799,800 |
Jan 9, 2024 | 25.56 | 25.56 | 24.98 | 25.19 | 24.94 | 846,400 |
Jan 8, 2024 | 25.76 | 25.84 | 24.99 | 25.68 | 25.42 | 986,800 |
Jan 5, 2024 | 26.38 | 26.53 | 26.00 | 26.16 | 25.90 | 722,500 |
Jan 4, 2024 | 26.88 | 27.18 | 26.01 | 26.12 | 25.86 | 697,200 |
Jan 3, 2024 | 26.33 | 27.13 | 26.19 | 26.70 | 26.43 | 890,700 |
Jan 2, 2024 | 25.80 | 26.46 | 25.79 | 26.37 | 26.11 | 704,400 |
Dec 29, 2023 | 26.19 | 26.21 | 25.78 | 25.80 | 25.54 | 816,900 |
Dec 28, 2023 | 26.36 | 26.60 | 26.07 | 26.13 | 25.87 | 520,200 |
Dec 27, 2023 | 26.76 | 26.82 | 26.38 | 26.57 | 26.31 | 503,800 |
Dec 26, 2023 | 26.87 | 26.98 | 26.52 | 26.72 | 26.45 | 781,800 |
Dec 22, 2023 | 26.77 | 26.83 | 26.28 | 26.56 | 26.30 | 691,500 |
Dec 21, 2023 | 26.45 | 26.74 | 25.99 | 26.47 | 26.21 | 739,800 |
Dec 20, 2023 | 26.99 | 27.21 | 26.41 | 26.44 | 26.18 | 1,192,300 |
Dec 19, 2023 | 27.26 | 27.38 | 26.88 | 27.03 | 26.76 | 1,323,600 |
Dec 18, 2023 | 27.47 | 27.55 | 26.98 | 27.11 | 26.84 | 1,251,000 |
Dec 15, 2023 | 27.34 | 27.42 | 26.69 | 27.06 | 26.79 | 1,904,500 |
Dec 14, 2023 | 26.75 | 27.45 | 26.75 | 27.30 | 27.03 | 826,500 |
Dec 13, 2023 | 25.47 | 26.38 | 25.34 | 26.35 | 26.09 | 781,400 |
Dec 12, 2023 | 25.66 | 25.74 | 25.26 | 25.53 | 25.28 | 931,700 |
Dec 11, 2023 | 25.85 | 26.23 | 25.73 | 25.92 | 25.66 | 817,000 |
Dec 8, 2023 | 25.82 | 26.38 | 25.82 | 25.94 | 25.68 | 1,218,400 |
Dec 7, 2023 | 25.65 | 25.69 | 25.29 | 25.50 | 25.25 | 760,200 |
Dec 6, 2023 | 26.61 | 26.77 | 25.43 | 25.47 | 25.22 | 972,400 |
Dec 5, 2023 | 27.53 | 27.84 | 26.79 | 26.80 | 26.53 | 654,700 |
Dec 4, 2023 | 27.54 | 28.05 | 27.30 | 27.54 | 27.27 | 885,200 |
Dec 1, 2023 | 27.18 | 28.00 | 27.12 | 27.75 | 27.47 | 778,000 |
Nov 30, 2023 | 27.29 | 27.92 | 26.96 | 27.14 | 26.87 | 1,098,900 |
Nov 29, 2023 | 27.94 | 28.00 | 27.08 | 27.23 | 26.96 | 1,002,700 |
Nov 28, 2023 | 27.15 | 27.61 | 26.89 | 27.58 | 27.31 | 901,700 |
Nov 27, 2023 | 27.10 | 27.34 | 26.81 | 27.11 | 26.84 | 812,800 |
Nov 24, 2023 | 27.46 | 27.73 | 27.27 | 27.34 | 27.07 | 204,400 |
Nov 22, 2023 | 26.72 | 27.49 | 26.55 | 27.34 | 27.07 | 770,600 |
Nov 21, 2023 | 27.22 | 27.34 | 26.86 | 27.26 | 26.99 | 632,000 |
Nov 20, 2023 | 27.90 | 28.00 | 27.37 | 27.48 | 27.21 | 850,500 |
Nov 17, 2023 | 27.73 | 28.26 | 27.51 | 27.63 | 27.36 | 1,431,000 |
Nov 16, 2023 | 27.13 | 27.51 | 26.52 | 27.42 | 27.15 | 1,465,300 |
Nov 15, 2023 | 27.14 | 27.94 | 26.80 | 27.54 | 27.27 | 1,327,500 |
Nov 14, 2023 | 26.43 | 27.43 | 26.43 | 27.34 | 27.07 | 2,100,200 |
Nov 13, 2023 | 25.61 | 26.20 | 25.51 | 26.16 | 25.90 | 788,900 |
Nov 10, 2023 | 0.24 Dividend | |||||
Nov 10, 2023 | 25.09 | 25.76 | 25.09 | 25.63 | 25.38 | 1,648,500 |
Nov 9, 2023 | 25.98 | 26.11 | 24.83 | 24.91 | 24.42 | 1,687,000 |
Nov 8, 2023 | 26.25 | 26.37 | 25.65 | 25.80 | 25.30 | 2,492,600 |
Nov 7, 2023 | 25.33 | 26.54 | 24.21 | 26.14 | 25.63 | 2,927,700 |
Nov 6, 2023 | 26.09 | 26.14 | 25.56 | 25.80 | 25.30 | 1,125,700 |
Nov 3, 2023 | 27.07 | 27.07 | 25.84 | 26.01 | 25.50 | 1,174,900 |
Nov 2, 2023 | 27.22 | 27.33 | 26.53 | 27.00 | 26.47 | 1,594,900 |
Nov 1, 2023 | 26.55 | 26.99 | 26.11 | 26.68 | 26.16 | 875,400 |
Oct 31, 2023 | 25.92 | 26.36 | 25.53 | 26.35 | 25.84 | 907,900 |
Oct 30, 2023 | 25.60 | 25.88 | 25.11 | 25.70 | 25.20 | 823,200 |
Oct 27, 2023 | 25.12 | 25.44 | 24.66 | 25.31 | 24.82 | 990,300 |
Oct 26, 2023 | 25.34 | 25.47 | 24.86 | 25.23 | 24.74 | 1,763,100 |
Oct 25, 2023 | 25.79 | 26.10 | 25.38 | 25.61 | 25.11 | 806,800 |
Oct 24, 2023 | 26.60 | 26.60 | 25.71 | 25.92 | 25.42 | 899,500 |
Oct 23, 2023 | 26.66 | 26.66 | 26.19 | 26.43 | 25.92 | 641,100 |
Oct 20, 2023 | 27.39 | 27.67 | 26.73 | 26.87 | 26.35 | 762,700 |
Oct 19, 2023 | 27.33 | 27.85 | 26.96 | 27.24 | 26.71 | 775,400 |
Oct 18, 2023 | 26.65 | 27.57 | 26.50 | 27.54 | 27.00 | 1,595,800 |
Oct 17, 2023 | 26.30 | 26.99 | 26.30 | 26.58 | 26.06 | 1,420,800 |
Oct 16, 2023 | 26.30 | 26.63 | 26.16 | 26.31 | 25.80 | 1,401,600 |
Oct 13, 2023 | 26.28 | 26.31 | 25.49 | 25.89 | 25.39 | 1,007,200 |
Oct 12, 2023 | 26.56 | 26.73 | 25.52 | 25.79 | 25.29 | 1,675,100 |
Oct 11, 2023 | 25.72 | 26.43 | 25.49 | 26.39 | 25.88 | 1,236,400 |
Oct 10, 2023 | 25.06 | 26.19 | 25.06 | 26.04 | 25.53 | 1,264,500 |
Oct 9, 2023 | 25.16 | 25.46 | 24.68 | 25.25 | 24.76 | 1,338,100 |
Oct 6, 2023 | 24.82 | 25.23 | 24.32 | 24.82 | 24.34 | 1,117,200 |
Oct 5, 2023 | 24.52 | 25.32 | 24.51 | 24.83 | 24.35 | 1,310,100 |
Oct 4, 2023 | 25.62 | 25.76 | 24.52 | 24.97 | 24.48 | 1,731,300 |
Oct 3, 2023 | 27.07 | 27.22 | 25.71 | 26.10 | 25.59 | 2,656,000 |
Oct 2, 2023 | 28.45 | 28.45 | 27.05 | 27.37 | 26.84 | 2,051,500 |
Sep 29, 2023 | 29.58 | 29.59 | 28.19 | 28.41 | 27.86 | 2,293,000 |
Sep 28, 2023 | 29.03 | 30.00 | 29.03 | 29.65 | 29.07 | 1,657,300 |
Sep 27, 2023 | 29.43 | 29.50 | 28.52 | 29.28 | 28.71 | 1,136,700 |
Sep 26, 2023 | 29.07 | 29.46 | 28.71 | 28.86 | 28.30 | 1,202,300 |
Sep 25, 2023 | 29.14 | 29.54 | 29.14 | 29.43 | 28.86 | 1,160,000 |
Sep 22, 2023 | 30.07 | 30.31 | 29.16 | 29.18 | 28.61 | 1,001,100 |
Sep 21, 2023 | 29.96 | 30.28 | 29.32 | 29.70 | 29.12 | 994,000 |
Sep 20, 2023 | 29.52 | 30.07 | 29.39 | 29.41 | 28.84 | 919,300 |
Sep 19, 2023 | 30.54 | 30.54 | 29.47 | 29.69 | 29.11 | 1,550,200 |
Sep 18, 2023 | 30.46 | 31.00 | 29.89 | 30.20 | 29.61 | 1,294,700 |
Sep 15, 2023 | 29.84 | 30.26 | 29.56 | 29.76 | 29.18 | 3,470,900 |
Sep 14, 2023 | 30.25 | 30.81 | 29.96 | 30.27 | 29.68 | 1,885,800 |
Sep 13, 2023 | 30.43 | 30.43 | 29.61 | 29.87 | 29.29 | 1,191,300 |
Sep 12, 2023 | 30.36 | 30.57 | 29.65 | 30.36 | 29.77 | 1,256,800 |
Sep 11, 2023 | 30.88 | 31.22 | 30.24 | 30.28 | 29.69 | 1,993,900 |
Sep 8, 2023 | 29.44 | 31.00 | 29.14 | 30.71 | 30.11 | 2,013,400 |
Sep 7, 2023 | 27.73 | 28.95 | 27.65 | 28.90 | 28.34 | 1,547,500 |
Sep 6, 2023 | 27.32 | 27.84 | 27.24 | 27.66 | 27.12 | 1,046,500 |
Sep 5, 2023 | 26.97 | 27.52 | 26.96 | 27.30 | 26.77 | 1,282,700 |
Sep 1, 2023 | 26.24 | 27.19 | 26.17 | 26.97 | 26.44 | 884,200 |
Aug 31, 2023 | 26.58 | 26.58 | 25.72 | 25.75 | 25.25 | 1,060,400 |
Aug 30, 2023 | 26.54 | 26.62 | 26.23 | 26.43 | 25.92 | 612,800 |
Aug 29, 2023 | 26.76 | 26.76 | 26.31 | 26.52 | 26.00 | 1,620,300 |
Aug 28, 2023 | 26.77 | 27.01 | 26.19 | 26.90 | 26.38 | 840,300 |
Aug 25, 2023 | 26.16 | 27.16 | 26.10 | 26.83 | 26.31 | 1,329,800 |
Aug 24, 2023 | 25.63 | 26.28 | 25.55 | 26.11 | 25.60 | 808,900 |
Aug 23, 2023 | 26.38 | 26.42 | 25.59 | 25.81 | 25.31 | 777,200 |
Aug 22, 2023 | 26.90 | 27.07 | 26.48 | 26.64 | 26.12 | 812,100 |
Aug 21, 2023 | 28.04 | 28.19 | 26.75 | 26.80 | 26.28 | 1,121,300 |
Aug 18, 2023 | 26.73 | 27.98 | 26.73 | 27.93 | 27.39 | 1,623,800 |
Aug 17, 2023 | 27.15 | 27.44 | 26.79 | 26.97 | 26.44 | 1,038,200 |
Aug 16, 2023 | 27.26 | 27.67 | 26.76 | 26.84 | 26.32 | 1,233,600 |
Aug 15, 2023 | 27.90 | 27.91 | 26.75 | 27.27 | 26.74 | 1,494,000 |
Aug 14, 2023 | 28.07 | 28.35 | 27.72 | 28.18 | 27.63 | 829,300 |
Aug 11, 2023 | 0.24 Dividend | |||||
Aug 11, 2023 | 27.73 | 28.48 | 27.43 | 28.28 | 27.73 | 1,022,500 |
Aug 10, 2023 | 28.19 | 28.59 | 27.53 | 27.79 | 27.02 | 1,106,100 |
Aug 9, 2023 | 27.55 | 28.66 | 27.38 | 28.14 | 27.36 | 1,679,300 |
Aug 8, 2023 | 27.27 | 27.43 | 26.34 | 27.39 | 26.63 | 1,403,700 |
Aug 7, 2023 | 27.40 | 27.83 | 26.41 | 27.76 | 26.99 | 2,903,600 |
Aug 4, 2023 | 27.91 | 28.09 | 27.38 | 27.53 | 26.77 | 1,523,000 |
Aug 3, 2023 | 27.82 | 27.89 | 27.10 | 27.67 | 26.90 | 1,955,100 |
Aug 2, 2023 | 27.71 | 28.04 | 27.16 | 27.95 | 27.17 | 1,446,500 |
Aug 1, 2023 | 27.52 | 27.92 | 27.39 | 27.65 | 26.88 | 1,381,200 |
Jul 31, 2023 | 27.44 | 27.80 | 27.41 | 27.59 | 26.82 | 1,424,600 |
Jul 28, 2023 | 26.74 | 27.18 | 26.55 | 27.14 | 26.39 | 937,800 |
Jul 27, 2023 | 26.38 | 26.83 | 26.15 | 26.55 | 25.81 | 992,800 |
Jul 26, 2023 | 25.34 | 26.35 | 25.18 | 26.27 | 25.54 | 695,800 |
Jul 25, 2023 | 25.89 | 26.09 | 25.51 | 25.54 | 24.83 | 1,008,900 |
Jul 24, 2023 | 25.82 | 26.38 | 25.71 | 25.88 | 25.16 | 959,700 |
Jul 21, 2023 | 25.10 | 25.59 | 24.74 | 25.58 | 24.87 | 1,383,200 |
Jul 20, 2023 | 24.78 | 25.00 | 24.41 | 24.99 | 24.30 | 847,400 |
Jul 19, 2023 | 24.38 | 24.64 | 23.86 | 24.40 | 23.72 | 1,222,300 |
Jul 18, 2023 | 23.43 | 24.55 | 23.40 | 24.02 | 23.35 | 806,200 |
Jul 17, 2023 | 22.97 | 23.83 | 22.97 | 23.54 | 22.89 | 1,523,700 |
Jul 14, 2023 | 23.38 | 23.38 | 22.87 | 23.09 | 22.45 | 877,100 |
Jul 13, 2023 | 23.65 | 24.19 | 23.43 | 23.52 | 22.87 | 949,600 |
Jul 12, 2023 | 24.17 | 24.57 | 23.54 | 23.56 | 22.91 | 1,362,700 |
Jul 11, 2023 | 23.07 | 23.97 | 22.85 | 23.90 | 23.24 | 1,255,100 |
Jul 10, 2023 | 23.05 | 23.16 | 22.73 | 22.94 | 22.30 | 1,023,500 |
Jul 7, 2023 | 22.08 | 23.24 | 22.04 | 23.02 | 22.38 | 1,163,100 |
Jul 6, 2023 | 22.33 | 22.68 | 21.68 | 22.19 | 21.57 | 1,719,000 |
Jul 5, 2023 | 24.02 | 24.02 | 22.70 | 22.72 | 22.09 | 2,382,600 |
Jul 3, 2023 | 24.10 | 24.23 | 23.77 | 23.93 | 23.27 | 426,500 |
Jun 30, 2023 | 24.03 | 24.03 | 23.51 | 23.95 | 23.29 | 870,900 |
Jun 29, 2023 | 23.58 | 23.94 | 23.38 | 23.74 | 23.08 | 1,114,400 |
Jun 28, 2023 | 23.67 | 23.77 | 23.31 | 23.57 | 22.92 | 1,421,900 |
Jun 27, 2023 | 23.51 | 23.93 | 23.00 | 23.80 | 23.14 | 1,049,300 |
Jun 26, 2023 | 23.15 | 23.62 | 22.75 | 23.45 | 22.80 | 987,600 |
Jun 23, 2023 | 22.79 | 23.49 | 22.73 | 23.15 | 22.51 | 3,921,200 |
Jun 22, 2023 | 23.36 | 23.64 | 22.68 | 23.13 | 22.49 | 1,119,700 |
Jun 21, 2023 | 23.08 | 23.91 | 22.71 | 23.74 | 23.08 | 1,177,800 |
Jun 20, 2023 | 23.55 | 23.57 | 22.95 | 23.26 | 22.61 | 910,500 |
Jun 16, 2023 | 23.78 | 23.90 | 23.36 | 23.60 | 22.94 | 1,474,200 |
Jun 15, 2023 | 23.15 | 23.67 | 23.07 | 23.64 | 22.98 | 1,149,200 |
Jun 14, 2023 | 23.54 | 23.75 | 22.69 | 23.08 | 22.44 | 1,081,300 |
Jun 13, 2023 | 23.97 | 24.38 | 23.29 | 23.29 | 22.64 | 1,113,100 |
Jun 12, 2023 | 23.57 | 23.95 | 23.35 | 23.53 | 22.88 | 880,900 |
Jun 9, 2023 | 23.87 | 24.11 | 23.53 | 24.03 | 23.36 | 1,162,900 |
Jun 8, 2023 | 24.56 | 24.75 | 23.87 | 24.07 | 23.40 | 1,250,800 |
Jun 7, 2023 | 23.42 | 24.80 | 23.30 | 24.61 | 23.93 | 2,173,200 |
Jun 6, 2023 | 22.07 | 23.38 | 22.07 | 23.32 | 22.67 | 1,007,200 |
Jun 5, 2023 | 22.96 | 22.96 | 22.16 | 22.46 | 21.84 | 817,800 |
Jun 2, 2023 | 22.02 | 22.96 | 21.89 | 22.76 | 22.13 | 1,230,800 |
Jun 1, 2023 | 22.16 | 22.25 | 21.39 | 21.43 | 20.84 | 1,050,400 |
May 31, 2023 | 22.10 | 22.38 | 21.72 | 22.02 | 21.41 | 1,363,500 |
May 30, 2023 | 22.84 | 22.84 | 22.23 | 22.46 | 21.84 | 911,300 |
May 26, 2023 | 23.28 | 23.52 | 23.12 | 23.19 | 22.55 | 940,700 |
May 25, 2023 | 23.01 | 23.41 | 22.71 | 23.21 | 22.57 | 1,219,400 |
May 24, 2023 | 23.10 | 23.63 | 22.83 | 23.52 | 22.87 | 858,500 |
May 23, 2023 | 23.14 | 23.40 | 22.82 | 22.85 | 22.22 | 736,600 |
May 22, 2023 | 22.47 | 23.28 | 22.47 | 23.04 | 22.40 | 1,035,300 |
May 19, 2023 | 22.84 | 23.03 | 22.06 | 22.36 | 21.74 | 1,313,200 |
May 18, 2023 | 21.88 | 22.72 | 21.75 | 22.70 | 22.07 | 865,500 |
May 17, 2023 | 21.65 | 22.28 | 21.26 | 22.14 | 21.53 | 2,227,800 |
May 16, 2023 | 22.27 | 22.44 | 21.26 | 21.36 | 20.77 | 1,787,500 |
May 15, 2023 | 22.34 | 22.73 | 22.13 | 22.50 | 21.88 | 1,639,900 |
May 12, 2023 | 0.23 Dividend | |||||
May 12, 2023 | 22.16 | 22.39 | 21.78 | 22.10 | 21.49 | 1,214,300 |
May 11, 2023 | 21.87 | 22.32 | 21.87 | 22.19 | 21.35 | 1,414,100 |
May 10, 2023 | 22.03 | 22.89 | 21.84 | 22.23 | 21.39 | 2,579,800 |
May 9, 2023 | 21.00 | 22.08 | 20.89 | 21.82 | 20.99 | 2,662,800 |
May 8, 2023 | 22.26 | 23.21 | 21.08 | 21.43 | 20.62 | 4,026,200 |
May 5, 2023 | 20.29 | 21.05 | 20.18 | 20.83 | 20.04 | 1,962,500 |
May 4, 2023 | 19.65 | 20.17 | 19.39 | 19.62 | 18.88 | 1,998,300 |
May 3, 2023 | 20.26 | 20.64 | 19.40 | 19.81 | 19.06 | 2,711,900 |
May 2, 2023 | 21.33 | 21.40 | 20.23 | 20.43 | 19.66 | 2,374,400 |
May 1, 2023 | 21.65 | 22.08 | 21.44 | 21.60 | 20.78 | 1,369,600 |
Apr 28, 2023 | 21.51 | 21.97 | 21.41 | 21.75 | 20.93 | 1,125,500 |
Apr 27, 2023 | 21.41 | 21.59 | 20.88 | 21.49 | 20.68 | 1,851,600 |
Apr 26, 2023 | 21.35 | 21.76 | 21.03 | 21.42 | 20.61 | 1,307,000 |
Apr 25, 2023 | 22.04 | 22.14 | 21.37 | 21.47 | 20.66 | 1,548,800 |
Apr 24, 2023 | 21.73 | 22.44 | 21.64 | 22.23 | 21.39 | 1,218,100 |
Related Tickers
DKL Delek Logistics Partners, LP
39.20
+0.77%
CVI CVR Energy, Inc.
33.69
+1.78%
PARR Par Pacific Holdings, Inc.
32.75
+1.46%
PBF PBF Energy Inc.
57.39
+1.49%
DINO HF Sinclair Corporation
57.46
+0.51%
CAPL CrossAmerica Partners LP
23.05
+1.54%
VVV Valvoline Inc.
42.23
+0.96%
WKC World Kinect Corporation
25.17
+2.11%
SGU Star Group, L.P.
11.33
+8.01%
CSAN Cosan S.A.
11.25
+0.09%