Delek US Holdings Inc. Common Stockのデータ

Delek US Holdings Inc. Common Stockの基本情報

名前 Delek US Holdings Inc. Common Stock
ティッカー DK
国 United States
上場年 2017.0
セクター Energy

Delek US Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.57 22.22 23.1 23.28 1139300.0 23.28
2021-02-12 22.51 21.09 21.09 22.43 546900.0 22.43
2021-02-11 21.79 20.84 21.63 21.52 491000.0 21.52
2021-02-10 22.24 21.2 21.42 21.8 656200.0 21.8
2021-02-09 22.03 21.24 21.85 21.36 530700.0 21.36
2021-02-08 22.53 21.62 21.76 22.14 654600.0 22.14
2021-02-05 22.57 21.24 22.41 21.39 704400.0 21.39
2021-02-04 22.51 21.69 22.1 21.94 932400.0 21.94
2021-02-03 22.11 19.86 19.86 21.85 1284000.0 21.85
2021-02-02 20.62 19.0 19.5 19.75 960000.0 19.75
2021-02-01 19.21 17.85 19.08 18.83 875100.0 18.83
2021-01-29 20.93 18.57 19.97 18.76 1500000.0 18.76
2021-01-28 22.59 19.65 21.5 20.27 1495800.0 20.27
2021-01-27 21.79 19.75 19.75 21.24 1799000.0 21.24
2021-01-26 21.25 20.15 20.82 20.22 1120900.0 20.22
2021-01-25 21.49 19.62 20.29 21.35 1195600.0 21.35
2021-01-22 20.89 19.61 19.86 20.63 989200.0 20.63
2021-01-21 21.24 20.02 20.91 20.54 915700.0 20.54
2021-01-20 21.12 20.07 20.72 21.09 1178400.0 21.09
2021-01-19 21.04 20.09 20.43 20.48 1057600.0 20.48
2021-01-15 20.96 19.02 19.59 19.98 1337600.0 19.98
2021-01-14 20.48 18.85 19.11 20.03 1083500.0 20.03
2021-01-13 19.16 18.17 18.99 18.99 1033700.0 18.99
2021-01-12 19.28 18.1 18.41 19.09 1157900.0 19.09
2021-01-11 18.29 16.17 16.17 18.12 1438300.0 18.12
2021-01-08 17.43 16.46 17.19 16.75 1427200.0 16.75
2021-01-07 17.02 15.86 16.28 16.86 1123900.0 16.86
2021-01-06 16.63 15.73 16.35 16.06 794000.0 16.06
2021-01-05 16.51 15.46 15.46 15.89 883400.0 15.89
2021-01-04 16.43 15.33 16.3 15.33 1075200.0 15.33
2020-12-31 16.61 16.02 16.14 16.07 645200.0 16.07
2020-12-30 16.37 15.5 15.6 16.22 1130700.0 16.22
2020-12-29 15.67 15.0 15.47 15.53 854100.0 15.53
2020-12-28 16.28 15.32 15.65 15.34 603700.0 15.34
2020-12-24 15.9 15.27 15.9 15.44 313800.0 15.44
2020-12-23 16.11 15.19 15.21 15.98 616200.0 15.98
2020-12-22 15.49 14.74 14.83 15.04 801900.0 15.04
2020-12-21 15.13 13.81 14.25 14.88 837100.0 14.88
2020-12-18 15.71 14.91 15.41 15.02 2772800.0 15.02
2020-12-17 15.66 15.01 15.58 15.47 1246000.0 15.47
2020-12-16 16.06 15.38 15.98 15.46 1056700.0 15.46
2020-12-15 16.29 15.86 16.12 15.96 1216200.0 15.96
2020-12-14 16.84 15.45 16.73 15.7 1578900.0 15.7
2020-12-11 17.04 16.2 17.04 16.52 1256300.0 16.52
2020-12-10 17.26 16.24 16.24 17.12 1242700.0 17.12
2020-12-09 17.14 15.74 16.31 16.25 2133000.0 16.25
2020-12-08 16.0 15.05 15.09 15.49 1448700.0 15.49
2020-12-07 15.91 14.86 15.56 15.29 1263300.0 15.29
2020-12-04 16.1 14.57 14.67 16.03 1617700.0 16.03
2020-12-03 14.83 14.08 14.17 14.23 1259000.0 14.23
2020-12-02 14.49 13.11 13.14 14.09 1061100.0 14.09
2020-12-01 14.54 13.25 13.87 13.3 1156100.0 13.3
2020-11-30 14.68 13.26 14.61 13.29 2135700.0 13.29
2020-11-27 15.18 14.73 14.85 14.81 468000.0 14.81
2020-11-25 15.07 14.4 14.74 14.98 1318500.0 14.98
2020-11-24 15.13 14.42 15.1 15.03 1506400.0 15.03
2020-11-23 14.52 13.36 13.44 14.47 1286000.0 14.47
2020-11-20 13.85 13.12 13.52 13.13 976900.0 13.13
2020-11-19 13.83 13.27 13.31 13.59 911200.0 13.59
2020-11-18 14.83 13.47 14.66 13.47 1128200.0 13.47
2020-11-17 14.52 13.78 14.5 14.38 1943200.0 14.38
2020-11-16 15.19 14.3 14.75 14.86 1518900.0 14.86
2020-11-13 13.97 12.54 12.58 13.76 1318600.0 13.76
2020-11-12 13.02 12.22 12.51 12.48 942500.0 12.48
2020-11-11 13.49 12.41 13.49 12.81 1229400.0 12.81
2020-11-10 14.25 12.84 14.18 13.24 1384200.0 13.24
2020-11-09 14.86 12.35 12.35 13.85 2818600.0 13.85
2020-11-06 11.44 10.48 11.23 10.53 1200900.0 10.53
2020-11-05 11.36 10.41 10.58 11.15 1904100.0 11.15
2020-11-04 11.22 10.55 11.08 10.71 971500.0 10.71
2020-11-03 11.17 10.77 10.98 11.07 1265200.0 11.07
2020-11-02 10.83 9.97 10.19 10.73 1057400.0 10.73
2020-10-30 10.07 9.54 9.65 10.06 1012800.0 10.06
2020-10-29 9.84 8.92 9.12 9.76 1773000.0 9.76
2020-10-28 9.87 9.21 9.8 9.28 1770700.0 9.28
2020-10-27 10.4 9.95 10.37 10.02 942600.0 10.02
2020-10-26 10.65 10.1 10.61 10.42 1063500.0 10.42
2020-10-23 11.38 10.64 11.0 10.91 744500.0 10.91
2020-10-22 10.84 9.92 10.21 10.78 1201400.0 10.78
2020-10-21 10.54 9.85 10.41 10.22 3386300.0 10.22
2020-10-20 10.79 10.26 10.48 10.58 1115400.0 10.58
2020-10-19 10.72 10.04 10.45 10.25 1256400.0 10.25
2020-10-16 11.35 10.43 11.35 10.46 2036500.0 10.46
2020-10-15 11.51 10.82 11.16 11.47 1184100.0 11.47
2020-10-14 12.08 11.37 11.37 11.54 642500.0 11.54
2020-10-13 11.78 11.23 11.78 11.32 874600.0 11.32
2020-10-12 12.12 11.56 11.91 11.81 767500.0 11.81
2020-10-09 13.14 12.09 13.03 12.12 959600.0 12.12
2020-10-08 13.0 12.29 12.39 13.0 708000.0 13.0
2020-10-07 12.21 11.76 11.89 12.17 712300.0 12.17
2020-10-06 12.47 11.67 12.37 11.79 865800.0 11.79
2020-10-05 12.23 11.63 11.64 12.04 858100.0 12.04
2020-10-02 11.51 10.47 10.49 11.41 1449800.0 11.41
2020-10-01 10.98 10.35 10.86 10.86 1356900.0 10.86
2020-09-30 11.53 11.01 11.25 11.13 1140100.0 11.13
2020-09-29 11.48 11.07 11.48 11.3 974100.0 11.3
2020-09-28 11.51 10.98 11.0 11.44 1209400.0 11.44
2020-09-25 10.82 10.26 10.51 10.76 1201900.0 10.76
2020-09-24 10.95 10.18 10.63 10.73 1262100.0 10.73
2020-09-23 11.93 10.63 11.69 10.65 1900400.0 10.65
2020-09-22 12.13 11.75 11.82 11.78 1074900.0 11.78
2020-09-21 11.92 11.17 11.5 11.89 1705100.0 11.89
2020-09-18 12.15 11.65 12.12 11.88 3176200.0 11.88
2020-09-17 12.34 11.94 12.12 12.11 1046700.0 12.11
2020-09-16 12.77 11.67 11.89 12.38 1495600.0 12.38
2020-09-15 12.41 11.8 12.22 11.83 1227100.0 11.83
2020-09-14 12.46 11.86 12.1 12.2 1479200.0 12.2
2020-09-11 12.19 11.72 12.01 12.06 1748700.0 12.06
2020-09-10 12.88 12.14 12.84 12.15 2197300.0 12.15
2020-09-09 13.41 12.83 13.41 12.84 1651600.0 12.84
2020-09-08 14.65 13.31 14.43 13.43 1703700.0 13.43
2020-09-04 15.24 14.52 15.24 14.81 1471200.0 14.81
2020-09-03 15.83 14.86 15.31 14.99 1280800.0 14.99
2020-09-02 15.69 15.05 15.43 15.26 1387600.0 15.26
2020-09-01 16.14 15.08 15.51 15.18 1379500.0 15.18
2020-08-31 17.29 15.64 17.27 15.73 2163700.0 15.73
2020-08-28 17.38 16.46 16.46 17.38 1173800.0 17.38
2020-08-27 16.55 16.0 16.45 16.43 1240900.0 16.43
2020-08-26 17.04 16.43 16.85 16.55 1323300.0 16.55
2020-08-25 17.3 16.62 17.15 16.85 917500.0 16.85
2020-08-24 17.18 15.76 15.96 17.15 1571400.0 17.15
2020-08-21 16.35 15.58 15.91 15.67 1166200.0 15.67
2020-08-20 16.34 15.91 16.2 16.04 1081500.0 16.04
2020-08-19 16.95 15.98 16.08 16.52 1045600.0 16.52
2020-08-18 16.59 16.08 16.16 16.16 1570700.0 16.16
2020-08-17 16.78 16.23 16.36 16.59 923800.0 16.28
2020-08-14 16.4 15.31 15.47 16.39 2144000.0 16.08
2020-08-13 16.15 15.38 16.09 15.42 1240900.0 15.13
2020-08-12 16.65 15.32 15.6 16.3 1986000.0 16.0
2020-08-11 16.14 15.15 15.34 15.25 1846900.0 14.97
2020-08-10 15.35 14.52 15.0 14.93 1484600.0 14.65
2020-08-07 15.02 13.79 14.23 15.0 1706300.0 14.72
2020-08-06 15.69 14.12 15.09 14.32 2998800.0 14.05
2020-08-05 18.13 15.1 18.09 15.36 3714300.0 15.07
2020-08-04 17.92 17.14 17.59 17.65 1345900.0 17.32
2020-08-03 18.25 17.35 17.69 17.8 1012300.0 17.47
2020-07-31 17.75 16.9 17.25 17.48 767200.0 17.15
2020-07-30 17.82 16.67 17.57 17.53 1136800.0 17.2
2020-07-29 18.18 17.41 17.45 18.13 761300.0 17.79
2020-07-28 17.92 17.31 17.31 17.51 983500.0 17.18
2020-07-27 17.88 17.31 17.76 17.51 630500.0 17.18
2020-07-24 18.59 17.99 18.08 18.02 605100.0 17.68
2020-07-23 18.76 18.1 18.15 18.38 876200.0 18.04
2020-07-22 18.82 17.89 18.1 18.41 1181700.0 18.07
2020-07-21 18.99 17.74 17.74 18.61 996700.0 18.26
2020-07-20 18.21 17.53 17.62 17.55 1068100.0 17.22
2020-07-17 18.6 16.99 18.01 17.76 1652400.0 17.43
2020-07-16 18.3 17.45 17.73 18.01 790600.0 17.67
2020-07-15 18.3 17.42 17.87 18.22 975200.0 17.88
2020-07-14 17.29 16.53 16.76 17.25 1062400.0 16.93
2020-07-13 17.61 16.71 17.61 16.97 866800.0 16.65
2020-07-10 17.4 15.83 15.83 17.38 1114000.0 17.06
2020-07-09 16.74 15.98 16.6 16.0 1011300.0 15.7
2020-07-08 16.72 15.55 16.26 16.45 1130200.0 16.14
2020-07-07 16.74 16.21 16.68 16.28 1034000.0 15.98
2020-07-06 17.32 16.59 17.26 17.02 883800.0 16.7
2020-07-02 17.76 16.63 17.65 16.88 976200.0 16.56
2020-07-01 18.19 17.01 17.52 17.13 1750500.0 16.81
2020-06-30 17.55 16.2 16.48 17.41 852400.0 17.08
2020-06-29 17.23 16.44 16.83 16.73 950100.0 16.42
2020-06-26 17.04 15.91 17.04 16.51 2831600.0 16.2
2020-06-25 17.7 16.73 17.01 17.18 1420000.0 16.86
2020-06-24 18.5 17.03 18.27 17.36 1131000.0 17.04
2020-06-23 19.06 18.43 19.06 18.66 1395200.0 18.31
2020-06-22 19.35 17.93 18.83 18.71 1294300.0 18.36
2020-06-19 20.14 18.94 19.75 19.0 2872500.0 18.64
2020-06-18 19.7 17.71 17.85 19.38 1616300.0 19.02
2020-06-17 19.39 18.12 19.39 18.18 1564500.0 17.84
2020-06-16 20.42 19.08 19.64 19.39 1187100.0 19.03
2020-06-15 18.89 16.88 17.19 18.68 1211900.0 18.33
2020-06-12 18.99 17.38 18.74 18.09 1122800.0 17.75
2020-06-11 18.84 17.57 18.35 17.64 1697100.0 17.31
2020-06-10 21.34 19.45 20.25 20.01 1876100.0 19.64
2020-06-09 22.5 20.15 22.43 20.56 2962600.0 20.18
2020-06-08 25.27 23.25 24.38 23.77 2344400.0 23.33
2020-06-05 23.47 21.25 21.25 23.35 3088700.0 22.91
2020-06-04 20.21 19.49 20.0 20.16 1591900.0 19.78
2020-06-03 20.48 19.39 20.38 20.14 1443400.0 19.76
2020-06-02 20.39 19.67 19.94 19.94 1399100.0 19.57
2020-06-01 20.03 19.15 19.92 19.64 1243100.0 19.27
2020-05-29 20.43 19.53 20.13 19.67 1472400.0 19.3
2020-05-28 21.41 20.31 21.4 20.37 1231500.0 19.99
2020-05-27 21.93 20.8 21.67 21.41 1178800.0 21.01
2020-05-26 21.77 20.96 21.58 21.27 1150100.0 20.87
2020-05-22 21.58 20.33 21.51 20.63 937600.0 20.24
2020-05-21 22.66 21.07 22.32 21.11 850200.0 20.72
2020-05-20 22.39 21.11 21.47 22.17 1969900.0 21.76
2020-05-19 21.59 19.62 21.42 20.29 1560900.0 19.91
2020-05-18 21.9 19.29 19.3 21.74 3022200.0 21.03
2020-05-15 18.43 17.64 18.36 17.89 1115500.0 17.31
2020-05-14 18.42 17.09 18.07 18.38 1324300.0 17.78
2020-05-13 20.14 17.81 19.81 18.8 1511400.0 18.19
2020-05-12 23.18 20.31 22.9 20.33 1500400.0 19.67
2020-05-11 23.27 21.35 21.75 22.93 1252900.0 22.18
2020-05-08 22.43 19.73 20.09 22.19 1258100.0 21.46
2020-05-07 20.64 19.0 19.58 19.68 1355300.0 19.04
2020-05-06 20.92 18.6 19.82 18.89 1752600.0 18.27
2020-05-05 23.41 20.31 23.35 20.42 1927200.0 19.75
2020-05-04 22.3 19.78 20.0 22.12 1282700.0 21.4
2020-05-01 22.8 20.36 22.08 20.51 1270300.0 19.84
2020-04-30 24.09 22.04 23.14 23.35 1406500.0 22.59
2020-04-29 23.49 21.16 21.36 23.34 2558600.0 22.58
2020-04-28 20.76 19.67 19.84 20.41 1101500.0 19.74
2020-04-27 19.61 18.2 18.84 19.42 1331600.0 18.79
2020-04-24 18.82 17.68 18.56 18.5 1014300.0 17.9
2020-04-23 18.78 17.52 17.83 18.48 1241900.0 17.88
2020-04-22 18.24 17.11 17.73 17.55 1486400.0 16.98
2020-04-21 17.91 16.37 16.54 16.9 1059400.0 16.35
2020-04-20 17.87 15.38 15.57 17.12 1504300.0 16.56
2020-04-17 17.26 14.17 14.43 17.21 2275200.0 16.65
2020-04-16 15.59 13.84 15.28 13.93 1348500.0 13.47
2020-04-15 15.84 14.51 15.4 15.23 1304600.0 14.73
2020-04-14 17.53 16.21 17.49 16.4 1890800.0 15.86
2020-04-13 18.94 16.98 18.79 17.36 1248600.0 16.79
2020-04-09 19.71 16.57 18.84 18.01 2152600.0 17.42
2020-04-08 18.83 17.61 17.77 18.49 1920800.0 17.89
2020-04-07 18.86 16.95 17.36 17.47 1988900.0 16.9
2020-04-06 16.84 15.61 16.25 16.65 1620400.0 16.11
2020-04-03 15.99 14.81 15.44 15.51 1319900.0 15.0
2020-04-02 18.49 14.75 15.24 15.36 1897200.0 14.86
2020-04-01 15.51 14.18 15.19 14.53 1869600.0 14.06
2020-03-31 17.27 15.41 16.45 15.76 2226700.0 15.24
2020-03-30 16.34 13.23 13.65 16.04 3154400.0 15.52
2020-03-27 14.47 12.62 13.32 13.8 2461900.0 13.35
2020-03-26 15.41 13.57 14.24 14.08 2334700.0 13.62
2020-03-25 14.64 11.5 13.17 13.59 2425200.0 13.15
2020-03-24 14.83 12.38 14.58 12.77 2657400.0 12.35
2020-03-23 15.5 12.88 14.96 13.28 2985100.0 12.85
2020-03-20 17.03 12.34 12.52 15.08 8630100.0 14.59
2020-03-19 12.17 10.01 10.77 11.53 4323900.0 11.15
2020-03-18 11.23 9.61 9.63 10.7 5254600.0 10.35
2020-03-17 10.62 8.89 10.02 10.6 6388900.0 10.25
2020-03-16 11.03 8.61 8.8 9.83 5858400.0 9.51
2020-03-13 10.31 8.91 9.53 10.31 7161800.0 9.97
2020-03-12 9.78 7.79 9.51 8.85 5678000.0 8.56
2020-03-11 12.43 10.21 11.96 10.62 4248800.0 10.27
2020-03-10 14.3 12.0 13.65 12.68 5003800.0 12.27
2020-03-09 14.99 11.92 12.94 12.51 6135300.0 12.1
2020-03-06 18.27 17.06 17.53 17.44 5513200.0 16.57
2020-03-05 19.6 18.17 18.32 18.41 4613600.0 17.49
2020-03-04 19.25 18.15 19.0 19.08 3210100.0 18.13
2020-03-03 20.6 18.49 20.6 18.59 2203600.0 17.66
2020-03-02 21.67 19.66 21.67 20.55 1952200.0 19.53
2020-02-28 21.98 19.66 19.76 21.38 2695000.0 20.31
2020-02-27 22.12 19.91 21.4 20.37 2660200.0 19.35
2020-02-26 25.02 22.0 25.02 22.22 4548300.0 21.11
2020-02-25 27.04 24.39 26.66 25.09 2150500.0 23.84
2020-02-24 27.46 26.35 27.14 26.66 1465400.0 25.33
2020-02-21 28.6 26.89 27.68 28.27 2244100.0 26.86
2020-02-20 28.1 27.05 27.5 27.9 1545500.0 26.51
2020-02-19 27.67 27.06 27.36 27.5 992100.0 26.13
2020-02-18 28.25 27.09 28.12 27.21 1383200.0 25.85