TipRanks
Go Ultimate55% OFF

Delek US Holdings (DEH) Historical Prices

DE:DEH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202662.1063.8462.1062.1062.10-0.06%00.00
Oct 29, 202662.1463.3862.1062.1062.10-0.06%1004.88
Oct 28, 202662.1462.1462.1462.1462.14-2.08%00.00
Oct 27, 202669.5269.5263.4663.4663.46-9.83%00.00
Oct 26, 202665.7670.3865.7670.3870.38+5.71%00.00
Oct 23, 202666.5866.5866.5866.5866.58-2.75%00.00
Oct 22, 202668.4668.4668.4668.4668.46-0.75%00.00
Oct 21, 202668.4068.9868.4068.9868.98+0.67%00.00
Oct 20, 202666.1268.5266.1268.5268.52+2.18%00.00
Oct 19, 202667.6667.6667.0667.0667.06-1.09%00.00
Oct 16, 202667.8067.8067.8067.8067.80-0.82%00.00
Oct 15, 202669.6469.6468.3668.3668.36-4.18%00.00
Oct 14, 202671.3471.3471.3471.3471.34+3.81%00.00
Oct 13, 202668.6068.7268.6068.7268.72+4.25%00.00
Oct 12, 202665.9265.9265.9265.9265.92-2.28%00.00
Oct 09, 202667.4667.4667.4667.4667.46-1.09%00.00
Oct 08, 202666.4268.2066.4268.2068.20+1.91%35014.32
Oct 07, 202666.4866.9266.4866.9266.92-0.68%00.00
Oct 06, 202666.5267.3866.5267.3867.38+3.03%00.00
Oct 05, 202665.4065.4065.4065.4065.40-1.83%00.00
Oct 02, 202665.4666.6265.3066.6266.62+1.62%1004.38
Oct 01, 202662.5265.6262.5265.5665.56+2.63%401.50
Sep 30, 202660.0063.8860.0063.8863.88+9.23%1255.06
Sep 29, 202658.4858.4858.4858.4858.48-0.17%00.00
Sep 28, 202658.5858.5858.5858.5858.58+0.65%00.00
Sep 25, 202657.7858.2057.7258.2058.20-2.84%502.09
Sep 24, 202662.5262.5259.7059.9059.90-3.79%150.63
Sep 23, 202663.4263.4462.2662.2662.26-4.77%00.00
Sep 22, 202664.1265.3864.0865.3865.38-0.27%1577.41
Sep 21, 202667.5267.7665.5665.5665.56-2.59%1005.10
Sep 18, 202670.3870.3867.3067.3067.30-1.61%00.00
Sep 17, 202668.6668.6668.4068.4068.40-0.15%1005.55
Sep 16, 202668.2468.5068.2468.5068.50+2.82%150.84
Sep 15, 202663.5666.6263.5666.6266.62+3.35%00.00
Sep 14, 202664.9464.9464.4664.4664.46+0.78%00.00
Sep 11, 202663.9663.9663.9663.9663.96-0.25%00.00
Sep 10, 202664.1264.1264.1264.1264.12+0.66%00.00
Sep 09, 202666.6266.6263.7063.7063.70-1.45%502.94
Sep 08, 202662.4064.6462.4064.6464.64+2.21%00.00
Sep 07, 202663.2463.2463.2463.2463.24+2.93%00.00
Sep 04, 202661.4461.4461.4461.4461.44+0.85%00.00
Sep 03, 202660.9260.9260.9260.9260.92-2.53%00.00
Sep 02, 202662.5062.5062.5062.5062.50-1.57%00.00
Sep 01, 202663.5063.5063.5063.5063.50+2.65%00.00
Aug 31, 202661.8661.8661.8661.8661.86+3.90%00.00
Aug 28, 202659.5459.5459.5459.5459.54-0.87%00.00
Aug 27, 202660.0660.0660.0660.0660.06+5.11%00.00
Aug 26, 202657.1457.1457.1457.1457.14-0.83%00.00
Aug 25, 202657.6257.6257.6257.6257.62-4.54%00.00
Aug 24, 202660.3660.3660.3660.3660.36+11.78%00.00