NYSE - Delayed Quote USD

Delek Logistics Partners, LP (DKL)

38.00 +0.32 (+0.85%)
At close: April 18 at 4:00 PM EDT
38.06 +0.06 (+0.16%)
After hours: April 18 at 5:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 37.95 38.00 37.71 38.00 38.00 81,300
Apr 17, 2024 37.37 37.84 37.37 37.68 37.68 68,800
Apr 16, 2024 37.63 37.63 37.02 37.35 37.35 56,700
Apr 15, 2024 38.06 38.81 37.26 37.38 37.38 59,400
Apr 12, 2024 38.33 39.14 37.99 38.00 38.00 122,100
Apr 11, 2024 38.92 39.19 38.13 38.31 38.31 81,400
Apr 10, 2024 38.65 39.20 38.53 38.59 38.59 73,700
Apr 9, 2024 39.35 39.40 38.59 38.59 38.59 83,600
Apr 8, 2024 39.75 40.05 39.02 39.07 39.07 140,600
Apr 5, 2024 39.79 40.03 39.48 39.73 39.73 97,900
Apr 4, 2024 40.13 40.50 39.58 39.79 39.79 67,700
Apr 3, 2024 40.61 40.90 40.11 40.22 40.22 71,600
Apr 2, 2024 40.88 41.07 40.26 40.52 40.52 59,900
Apr 1, 2024 40.82 40.96 40.50 40.65 40.65 64,100
Mar 28, 2024 41.01 41.05 40.74 40.99 40.99 106,400
Mar 27, 2024 40.97 41.24 40.61 40.94 40.94 71,900
Mar 26, 2024 41.18 41.28 40.79 40.95 40.95 92,800
Mar 25, 2024 40.68 41.48 40.62 40.84 40.84 59,100
Mar 22, 2024 40.67 41.26 40.63 40.68 40.68 84,500
Mar 21, 2024 41.35 41.35 40.78 40.80 40.80 63,700
Mar 20, 2024 41.00 41.73 40.85 41.35 41.35 165,700
Mar 19, 2024 40.34 41.16 40.21 40.76 40.76 110,700
Mar 18, 2024 39.61 39.99 39.38 39.99 39.99 125,000
Mar 15, 2024 39.36 39.61 39.21 39.56 39.56 135,400
Mar 14, 2024 39.35 39.46 38.94 39.17 39.17 94,500
Mar 13, 2024 39.00 39.34 38.95 39.23 39.23 76,000
Mar 12, 2024 39.49 39.49 38.75 39.07 39.07 85,000
Mar 11, 2024 39.28 39.84 39.00 39.35 39.35 210,200
Mar 8, 2024 39.12 40.10 38.50 39.09 39.09 1,254,600
Mar 7, 2024 44.69 44.83 44.20 44.55 44.55 42,900
Mar 6, 2024 44.07 45.19 43.89 45.00 45.00 20,500
Mar 5, 2024 43.93 44.60 43.82 44.37 44.37 26,700
Mar 4, 2024 43.89 44.57 43.76 44.28 44.28 17,100
Mar 1, 2024 43.49 44.33 43.49 44.04 44.04 27,200
Feb 29, 2024 45.20 45.44 43.30 43.70 43.70 38,000
Feb 28, 2024 45.62 45.87 44.89 45.01 45.01 44,600
Feb 27, 2024 44.81 46.50 44.81 45.98 45.98 27,600
Feb 26, 2024 46.06 46.48 45.20 45.32 45.32 18,200
Feb 23, 2024 46.00 46.48 45.44 46.19 46.19 20,500
Feb 22, 2024 45.90 45.99 45.26 45.98 45.98 20,600
Feb 21, 2024 45.10 45.78 45.08 45.78 45.78 25,000
Feb 20, 2024 45.10 45.57 44.48 45.48 45.48 22,800
Feb 16, 2024 44.31 45.43 44.31 45.41 45.41 15,100
Feb 15, 2024 44.28 45.58 44.28 44.64 44.64 16,300
Feb 14, 2024 44.99 45.47 44.37 45.19 45.19 21,900
Feb 13, 2024 45.46 45.73 44.22 44.48 44.48 30,600
Feb 12, 2024 44.91 45.22 44.40 45.20 45.20 15,700
Feb 9, 2024 44.67 44.80 44.09 44.78 44.78 20,300
Feb 8, 2024 44.58 44.92 44.03 44.33 44.33 102,200
Feb 7, 2024 44.10 44.52 43.48 44.30 44.30 16,600
Feb 6, 2024 43.68 44.69 43.59 44.38 44.38 38,200
Feb 5, 2024 45.00 45.12 43.27 43.83 43.83 51,600
Feb 2, 2024 1.06 Dividend
Feb 2, 2024 45.84 46.14 44.99 45.29 45.29 44,200
Feb 1, 2024 47.45 47.51 46.59 47.34 46.28 54,700
Jan 31, 2024 47.67 47.67 46.38 46.96 45.91 50,300
Jan 30, 2024 46.99 47.67 46.32 47.67 46.61 52,600
Jan 29, 2024 45.39 47.00 45.35 46.99 45.94 62,400
Jan 26, 2024 45.12 45.66 44.70 45.47 44.46 92,200
Jan 25, 2024 44.59 45.12 44.39 45.12 44.11 31,300
Jan 24, 2024 44.82 45.08 43.97 44.15 43.17 33,000
Jan 23, 2024 45.11 45.23 44.20 44.89 43.89 40,400
Jan 22, 2024 43.06 44.80 43.06 44.66 43.66 37,800
Jan 19, 2024 43.70 43.70 43.00 43.35 42.38 23,600
Jan 18, 2024 43.09 43.66 42.89 43.37 42.40 17,400
Jan 17, 2024 43.65 43.90 42.90 43.56 42.59 44,500
Jan 16, 2024 44.94 45.00 43.53 43.64 42.67 26,400
Jan 12, 2024 44.26 44.78 44.13 44.74 43.74 18,300
Jan 11, 2024 45.00 45.00 44.11 44.59 43.60 15,400
Jan 10, 2024 44.73 44.90 43.87 44.69 43.69 23,200
Jan 9, 2024 44.82 44.82 44.01 44.73 43.73 22,900
Jan 8, 2024 44.99 44.99 43.11 44.62 43.63 21,200
Jan 5, 2024 44.44 44.93 44.35 44.64 43.65 29,900
Jan 4, 2024 44.81 44.81 44.24 44.58 43.59 40,500
Jan 3, 2024 44.00 44.46 43.42 44.28 43.29 25,000
Jan 2, 2024 43.84 44.39 43.50 44.15 43.17 33,600
Dec 29, 2023 42.00 43.38 41.98 43.17 42.21 46,400
Dec 28, 2023 42.35 43.47 41.98 41.98 41.04 59,300
Dec 27, 2023 42.30 43.75 42.08 42.30 41.36 40,300
Dec 26, 2023 43.08 43.88 42.42 42.48 41.53 56,400
Dec 22, 2023 44.00 44.00 42.61 42.61 41.66 38,600
Dec 21, 2023 43.61 44.34 43.03 43.54 42.57 34,700
Dec 20, 2023 43.92 44.94 43.27 43.58 42.61 56,300
Dec 19, 2023 45.28 45.80 44.27 44.35 43.36 31,000
Dec 18, 2023 44.74 46.06 44.35 44.35 43.36 63,200
Dec 15, 2023 47.57 47.57 43.78 43.78 42.80 163,700
Dec 14, 2023 47.88 48.91 46.51 47.15 46.10 44,500
Dec 13, 2023 47.74 48.20 46.70 47.15 46.10 48,300
Dec 12, 2023 48.37 48.55 46.70 47.03 45.98 31,200
Dec 11, 2023 49.96 50.00 48.05 48.46 47.38 33,600
Dec 8, 2023 49.60 50.50 48.74 49.42 48.32 50,300
Dec 7, 2023 50.05 50.43 49.35 49.92 48.81 20,100
Dec 6, 2023 52.06 52.74 48.97 49.64 48.53 55,000
Dec 5, 2023 51.50 52.41 51.28 52.18 51.02 42,000
Dec 4, 2023 52.28 52.70 51.45 52.22 51.06 36,600
Dec 1, 2023 50.52 53.80 49.71 52.48 51.31 66,200
Nov 30, 2023 50.91 51.25 50.00 51.16 50.02 181,500
Nov 29, 2023 50.00 51.68 49.07 51.08 49.94 75,100
Nov 28, 2023 49.54 49.96 49.00 49.96 48.85 51,000
Nov 27, 2023 49.27 49.55 48.05 49.27 48.17 33,900
Nov 24, 2023 49.24 49.50 47.90 49.35 48.25 25,500
Nov 22, 2023 48.94 49.44 48.84 49.37 48.27 46,900
Nov 21, 2023 49.25 49.40 48.35 48.62 47.54 52,800
Nov 20, 2023 49.35 49.50 48.75 49.25 48.15 24,700
Nov 17, 2023 48.95 49.37 48.75 49.35 48.25 50,700
Nov 16, 2023 49.03 49.35 48.50 48.75 47.66 33,800
Nov 15, 2023 48.75 49.14 48.44 49.03 47.94 50,500
Nov 14, 2023 48.66 49.35 47.73 48.90 47.81 46,700
Nov 13, 2023 48.60 49.20 47.50 48.84 47.75 51,400
Nov 10, 2023 47.67 49.00 47.01 48.62 47.54 59,600
Nov 9, 2023 48.42 49.49 46.51 47.88 46.81 50,700
Nov 8, 2023 48.74 48.74 45.52 47.51 46.45 379,200
Nov 7, 2023 47.80 49.70 46.50 48.48 47.40 49,000
Nov 6, 2023 46.90 48.85 46.07 47.81 46.74 43,000
Nov 3, 2023 1.05 Dividend
Nov 3, 2023 45.93 47.01 45.67 46.90 45.85 49,400
Nov 2, 2023 47.88 48.42 45.60 46.93 44.86 76,800
Nov 1, 2023 45.79 48.00 45.59 47.39 45.30 67,800
Oct 31, 2023 46.20 48.62 44.04 46.22 44.18 70,400
Oct 30, 2023 45.74 47.00 44.62 46.19 44.16 62,100
Oct 27, 2023 46.21 47.00 44.64 45.11 43.12 51,600
Oct 26, 2023 43.79 46.74 42.01 46.01 43.98 82,900
Oct 25, 2023 43.50 43.95 42.30 42.92 41.03 48,700
Oct 24, 2023 42.12 43.50 42.05 43.21 41.31 40,600
Oct 23, 2023 42.22 42.98 41.75 42.62 40.74 12,800
Oct 20, 2023 42.28 43.22 42.00 42.62 40.74 13,200
Oct 19, 2023 42.59 43.47 42.49 42.64 40.76 15,800
Oct 18, 2023 44.20 44.20 42.78 42.80 40.91 18,500
Oct 17, 2023 43.51 43.99 43.00 43.01 41.12 13,800
Oct 16, 2023 42.66 44.03 42.66 43.28 41.37 23,900
Oct 13, 2023 43.50 44.05 42.90 43.41 41.50 34,000
Oct 12, 2023 42.91 44.16 42.14 43.16 41.26 62,000
Oct 11, 2023 44.00 44.25 42.33 42.33 40.47 49,400
Oct 10, 2023 42.55 43.97 42.55 43.57 41.65 9,700
Oct 9, 2023 42.35 42.98 41.71 42.90 41.01 14,800
Oct 6, 2023 40.63 42.16 40.59 41.71 39.87 12,400
Oct 5, 2023 40.63 41.11 40.50 41.11 39.30 13,400
Oct 4, 2023 40.25 40.90 40.25 40.44 38.66 21,500
Oct 3, 2023 40.50 41.12 40.12 40.23 38.46 20,600
Oct 2, 2023 42.25 42.30 40.50 40.50 38.72 35,100
Sep 29, 2023 41.62 42.24 41.34 41.97 40.12 47,400
Sep 28, 2023 41.61 42.97 41.39 41.90 40.05 40,100
Sep 27, 2023 41.08 43.14 41.08 42.03 40.18 40,200
Sep 26, 2023 42.00 42.30 40.21 41.03 39.22 33,000
Sep 25, 2023 42.40 44.51 41.43 42.51 40.64 270,300
Sep 22, 2023 42.37 44.19 41.69 42.97 41.08 502,600
Sep 21, 2023 42.26 43.70 42.20 42.47 40.60 56,800
Sep 20, 2023 41.36 43.65 41.02 42.56 40.68 94,500
Sep 19, 2023 41.37 42.47 40.30 41.65 39.82 76,800
Sep 18, 2023 41.60 42.44 41.00 41.37 39.55 40,600
Sep 15, 2023 42.48 43.05 41.50 41.50 39.67 86,000
Sep 14, 2023 42.55 43.28 42.27 42.90 41.01 38,400
Sep 13, 2023 41.76 42.60 41.71 42.53 40.66 23,300
Sep 12, 2023 41.51 42.10 41.26 42.10 40.25 20,900
Sep 11, 2023 41.63 42.81 41.00 41.54 39.71 27,000
Sep 8, 2023 42.45 42.99 41.12 41.35 39.53 38,300
Sep 7, 2023 40.66 41.82 40.66 41.82 39.98 26,900
Sep 6, 2023 42.33 42.34 40.51 40.80 39.00 35,200
Sep 5, 2023 41.90 43.50 41.40 42.43 40.56 74,800
Sep 1, 2023 42.66 43.50 41.95 43.50 41.58 31,500
Aug 31, 2023 42.17 42.58 41.40 41.75 39.91 34,900
Aug 30, 2023 41.66 42.78 40.96 41.83 39.99 38,200
Aug 29, 2023 41.80 41.96 40.23 41.20 39.38 28,600
Aug 28, 2023 40.29 41.29 40.08 40.80 39.00 19,900
Aug 25, 2023 39.75 40.98 39.75 40.70 38.91 29,100
Aug 24, 2023 40.12 41.13 40.00 40.05 38.29 32,600
Aug 23, 2023 40.19 40.99 40.19 40.75 38.95 17,100
Aug 22, 2023 39.96 41.00 39.96 40.37 38.59 20,000
Aug 21, 2023 39.99 40.72 39.99 40.42 38.64 31,200
Aug 18, 2023 38.56 39.99 38.56 39.66 37.91 21,400
Aug 17, 2023 39.40 40.01 39.28 39.29 37.56 20,200
Aug 16, 2023 40.50 40.92 39.62 39.88 38.12 23,600
Aug 15, 2023 40.62 40.92 39.42 40.04 38.28 16,900
Aug 14, 2023 43.00 43.00 40.06 40.62 38.83 55,200
Aug 11, 2023 41.50 43.23 41.04 42.73 40.85 44,600
Aug 10, 2023 40.84 42.24 40.13 41.30 39.48 86,100
Aug 9, 2023 39.43 41.64 39.30 40.13 38.36 106,100
Aug 8, 2023 36.60 39.03 36.50 39.03 37.31 2,039,000
Aug 7, 2023 40.74 40.74 36.50 36.56 34.95 517,300
Aug 4, 2023 1.04 Dividend
Aug 4, 2023 44.00 44.00 41.10 41.10 39.29 258,600
Aug 3, 2023 46.12 46.12 42.25 44.51 41.56 309,700
Aug 2, 2023 49.13 49.37 45.75 46.99 43.88 65,800
Aug 1, 2023 48.00 49.43 47.42 48.49 45.28 40,200
Jul 31, 2023 47.71 49.38 46.75 47.62 44.46 34,100
Jul 28, 2023 47.24 48.09 46.50 47.15 44.02 27,800
Jul 27, 2023 45.70 47.00 45.13 46.79 43.69 65,400
Jul 26, 2023 46.00 47.25 44.60 45.16 42.17 38,100
Jul 25, 2023 48.35 48.83 46.12 46.41 43.33 27,400
Jul 24, 2023 46.96 49.27 46.75 48.60 45.38 26,200
Jul 21, 2023 47.55 48.50 46.01 46.48 43.40 48,400
Jul 20, 2023 48.49 49.86 47.55 47.55 44.40 24,700
Jul 19, 2023 49.27 51.06 48.03 48.49 45.28 39,300
Jul 18, 2023 52.88 52.89 49.50 49.50 46.22 43,800
Jul 17, 2023 51.00 53.00 51.00 52.00 48.55 15,300
Jul 14, 2023 51.96 53.00 51.60 52.01 48.56 14,700
Jul 13, 2023 51.74 53.39 51.49 52.66 49.17 19,500
Jul 12, 2023 51.56 53.50 51.56 52.00 48.55 17,900
Jul 11, 2023 53.42 54.00 51.19 52.00 48.55 8,400
Jul 10, 2023 51.12 53.51 51.01 52.00 48.55 12,800
Jul 7, 2023 52.55 53.94 51.00 52.01 48.56 13,600
Jul 6, 2023 51.45 53.37 51.16 52.21 48.75 17,400
Jul 5, 2023 52.23 52.97 52.00 52.00 48.55 10,100
Jul 3, 2023 53.80 54.84 52.53 53.03 49.51 4,200
Jun 30, 2023 53.01 55.00 52.95 54.60 50.98 15,200
Jun 29, 2023 53.83 55.05 52.47 53.50 49.95 32,500
Jun 28, 2023 55.49 55.49 53.81 55.29 51.63 25,000
Jun 27, 2023 56.94 57.85 55.04 55.97 52.26 7,400
Jun 26, 2023 55.50 57.92 55.01 56.75 52.99 25,500
Jun 23, 2023 56.33 57.07 55.50 56.15 52.43 13,700
Jun 22, 2023 56.00 57.82 55.08 57.82 53.99 18,400
Jun 21, 2023 57.00 58.81 55.50 57.56 53.74 10,100
Jun 20, 2023 56.65 57.69 55.11 56.84 53.07 41,500
Jun 16, 2023 56.85 57.01 55.61 56.96 53.18 133,000
Jun 15, 2023 53.35 57.67 51.82 57.09 53.31 125,300
Jun 14, 2023 52.00 53.80 51.19 53.22 49.69 40,800
Jun 13, 2023 51.94 53.60 51.26 51.74 48.31 36,500
Jun 12, 2023 53.88 54.64 51.70 52.27 48.81 27,900
Jun 9, 2023 54.00 54.20 52.26 53.26 49.73 15,300
Jun 8, 2023 53.20 55.14 53.20 54.42 50.81 16,200
Jun 7, 2023 53.53 54.08 52.50 53.81 50.24 19,200
Jun 6, 2023 52.52 52.66 52.20 52.36 48.89 13,900
Jun 5, 2023 53.77 53.86 52.17 53.06 49.54 7,900
Jun 2, 2023 52.25 53.96 52.25 53.48 49.94 19,300
Jun 1, 2023 54.02 55.33 52.43 52.91 49.40 20,900
May 31, 2023 55.69 55.84 52.31 53.80 50.23 152,800
May 30, 2023 54.79 56.52 53.02 55.87 52.17 67,300
May 26, 2023 53.39 55.81 52.51 55.33 51.66 84,200
May 25, 2023 51.00 53.96 49.59 52.87 49.37 64,200
May 24, 2023 50.50 51.00 49.18 50.84 47.47 49,000
May 23, 2023 50.06 50.98 49.50 50.31 46.98 85,800
May 22, 2023 48.74 50.50 47.61 49.90 46.59 51,300
May 19, 2023 47.05 48.97 46.72 48.83 45.59 40,500
May 18, 2023 43.31 46.97 43.31 46.95 43.84 35,000
May 17, 2023 42.12 44.05 42.10 43.57 40.68 32,900
May 16, 2023 42.99 44.37 42.00 42.32 39.51 27,700
May 15, 2023 43.78 43.78 42.49 43.25 40.38 73,000
May 12, 2023 43.60 43.60 41.80 41.95 39.17 22,700
May 11, 2023 44.43 44.43 42.77 43.35 40.48 18,000
May 10, 2023 44.10 44.20 42.98 43.66 40.77 36,400
May 9, 2023 43.60 44.41 43.50 44.00 41.08 14,500
May 8, 2023 45.00 45.00 43.07 44.05 41.13 34,800
May 5, 2023 1.03 Dividend
May 5, 2023 43.60 44.55 43.42 44.16 41.23 28,100
May 4, 2023 46.00 46.00 44.11 44.50 40.59 27,100
May 3, 2023 46.59 47.00 45.00 45.40 41.41 54,300
May 2, 2023 47.10 48.04 46.15 46.59 42.50 23,800
May 1, 2023 47.10 48.25 47.10 47.11 42.97 18,000
Apr 28, 2023 47.32 48.26 46.56 47.03 42.90 25,100
Apr 27, 2023 46.79 48.04 46.38 48.04 43.82 12,000
Apr 26, 2023 46.95 47.55 46.17 46.77 42.66 16,700
Apr 25, 2023 47.00 48.19 46.60 47.44 43.28 21,000
Apr 24, 2023 47.28 48.46 46.76 47.52 43.35 9,800
Apr 21, 2023 48.24 48.58 47.50 47.53 43.36 10,000
Apr 20, 2023 48.24 48.90 48.07 48.60 44.33 11,700
Apr 19, 2023 50.35 50.35 48.23 48.30 44.06 29,500

Related Tickers

DK Delek US Holdings, Inc.
29.45
-2.16%
 
CAPL CrossAmerica Partners LP
22.35
+0.72%
 
CVI CVR Energy, Inc.
32.55
-2.57%
 
PARR Par Pacific Holdings, Inc.
31.07
-3.51%
 
WKC World Kinect Corporation
24.24
-0.53%
 
PBF PBF Energy Inc.
55.49
-3.11%
 
SUN Sunoco LP
54.37
+0.69%
 
VVV Valvoline Inc.
41.19
-0.12%
 
DINO HF Sinclair Corporation
56.28
-1.35%
 
UGP Ultrapar Participações S.A.
5.08
-0.97%