Yahoo

Mail

Singapore markets open in 5 hours 57 minutes

Straits Times Index
3,322.62
+14.72(+0.45%)
S&P 500
5,260.53
-46.48(-0.88%)
Dow
39,050.72
-620.32(-1.56%)
Nasdaq
16,697.97
-103.57(-0.62%)
Bitcoin USD
67,342.10
-2,204.98(-3.17%)
CMC Crypto 200
1,452.89
-49.77(-3.31%)

Delek Logistics Partners, LP (DKL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.44

+0.01

(+0.04%)

As of 02:55PM EDT. Market open.

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2024	39.48	39.73	39.13	39.44	39.44	71,517
22 May 2024	39.95	40.39	39.41	39.43	39.43	119,500
21 May 2024	39.45	39.92	39.34	39.82	39.82	93,500
20 May 2024	39.42	39.57	39.02	39.43	39.43	97,000
17 May 2024	38.85	39.51	38.60	39.51	39.51	87,600
16 May 2024	39.50	39.50	38.69	38.86	38.86	96,000
15 May 2024	39.00	39.56	38.84	39.40	39.40	122,700
14 May 2024	38.89	39.00	38.65	39.00	39.00	74,000
13 May 2024	39.20	39.63	38.53	38.55	38.55	73,900
10 May 2024	39.60	39.63	38.70	39.06	39.06	56,800
09 May 2024	39.09	39.59	39.06	39.59	39.59	198,800
08 May 2024	38.90	39.20	38.59	39.09	39.09	66,700
07 May 2024	38.61	38.90	38.21	38.83	38.83	100,100
07 May 2024	1.07 Dividend
06 May 2024	39.98	40.24	39.29	39.29	38.22	226,900
03 May 2024	40.20	40.32	39.33	39.70	38.62	127,400
02 May 2024	40.34	40.46	39.70	40.08	38.99	127,000
01 May 2024	40.00	40.22	39.57	39.75	38.67	118,400
30 Apr 2024	40.28	40.28	39.25	39.49	38.41	120,400
29 Apr 2024	40.15	40.46	39.62	39.63	38.55	122,900
26 Apr 2024	39.50	40.54	39.50	40.17	39.08	148,800
25 Apr 2024	39.15	39.42	38.98	39.32	38.25	41,400
24 Apr 2024	39.10	39.49	38.82	39.45	38.38	76,900
23 Apr 2024	38.82	39.27	38.82	39.20	38.13	49,400
22 Apr 2024	38.65	39.18	38.65	38.90	37.84	76,400
19 Apr 2024	38.24	39.14	37.97	38.42	37.37	100,500
18 Apr 2024	37.95	38.00	37.71	38.00	36.97	81,300
17 Apr 2024	37.37	37.84	37.37	37.68	36.65	68,800
16 Apr 2024	37.63	37.63	37.02	37.35	36.33	56,700
15 Apr 2024	38.06	38.81	37.26	37.38	36.36	59,400
12 Apr 2024	38.33	39.14	37.99	38.00	36.97	122,100
11 Apr 2024	38.92	39.19	38.13	38.31	37.27	81,400
10 Apr 2024	38.65	39.20	38.53	38.59	37.54	73,700
09 Apr 2024	39.35	39.40	38.59	38.59	37.54	83,600
08 Apr 2024	39.75	40.05	39.02	39.07	38.01	140,600
05 Apr 2024	39.79	40.03	39.48	39.73	38.65	97,900
04 Apr 2024	40.13	40.50	39.58	39.79	38.71	67,700
03 Apr 2024	40.61	40.90	40.11	40.22	39.12	71,600
02 Apr 2024	40.88	41.07	40.26	40.52	39.42	59,900
01 Apr 2024	40.82	40.96	40.50	40.65	39.54	64,100
28 Mar 2024	41.01	41.05	40.74	40.99	39.87	106,400
27 Mar 2024	40.97	41.24	40.61	40.94	39.83	71,900
26 Mar 2024	41.18	41.28	40.79	40.95	39.83	92,800
25 Mar 2024	40.68	41.48	40.62	40.84	39.73	59,100
22 Mar 2024	40.67	41.26	40.63	40.68	39.57	84,500
21 Mar 2024	41.35	41.35	40.78	40.80	39.69	63,700
20 Mar 2024	41.00	41.73	40.85	41.35	40.22	165,700
19 Mar 2024	40.34	41.16	40.21	40.76	39.65	110,700
18 Mar 2024	39.61	39.99	39.38	39.99	38.90	125,000
15 Mar 2024	39.36	39.61	39.21	39.56	38.48	135,400
14 Mar 2024	39.35	39.46	38.94	39.17	38.10	94,500
13 Mar 2024	39.00	39.34	38.95	39.23	38.16	76,000
12 Mar 2024	39.49	39.49	38.75	39.07	38.01	85,000
11 Mar 2024	39.28	39.84	39.00	39.35	38.28	210,200
08 Mar 2024	39.12	40.10	38.50	39.09	38.03	1,254,600
07 Mar 2024	44.69	44.83	44.20	44.55	43.34	42,900
06 Mar 2024	44.07	45.19	43.89	45.00	43.77	20,500
05 Mar 2024	43.93	44.60	43.82	44.37	43.16	26,700
04 Mar 2024	43.89	44.57	43.76	44.28	43.07	17,100
01 Mar 2024	43.49	44.33	43.49	44.04	42.84	27,200
29 Feb 2024	45.20	45.44	43.30	43.70	42.51	38,000
28 Feb 2024	45.62	45.87	44.89	45.01	43.78	44,600
27 Feb 2024	44.81	46.50	44.81	45.98	44.73	27,600
26 Feb 2024	46.06	46.48	45.20	45.32	44.09	18,200
23 Feb 2024	46.00	46.48	45.44	46.19	44.93	20,500
22 Feb 2024	45.90	45.99	45.26	45.98	44.73	20,600
21 Feb 2024	45.10	45.78	45.08	45.78	44.53	25,000
20 Feb 2024	45.10	45.57	44.48	45.48	44.24	22,800
16 Feb 2024	44.31	45.43	44.31	45.41	44.17	15,100
15 Feb 2024	44.28	45.58	44.28	44.64	43.42	16,300
14 Feb 2024	44.99	45.47	44.37	45.19	43.96	21,900
13 Feb 2024	45.46	45.73	44.22	44.48	43.27	30,600
12 Feb 2024	44.91	45.22	44.40	45.20	43.97	15,700
09 Feb 2024	44.67	44.80	44.09	44.78	43.56	20,300
08 Feb 2024	44.58	44.92	44.03	44.33	43.12	102,200
07 Feb 2024	44.10	44.52	43.48	44.30	43.09	16,600
06 Feb 2024	43.68	44.69	43.59	44.38	43.17	38,200
05 Feb 2024	45.00	45.12	43.27	43.83	42.64	51,600
02 Feb 2024	45.84	46.14	44.99	45.29	44.06	44,200
02 Feb 2024	1.055 Dividend
01 Feb 2024	47.45	47.51	46.59	47.34	45.02	54,700
31 Jan 2024	47.67	47.67	46.38	46.96	44.66	50,300
30 Jan 2024	46.99	47.67	46.32	47.67	45.34	52,600
29 Jan 2024	45.39	47.00	45.35	46.99	44.69	62,400
26 Jan 2024	45.12	45.66	44.70	45.47	43.25	92,200
25 Jan 2024	44.59	45.12	44.39	45.12	42.91	31,300
24 Jan 2024	44.82	45.08	43.97	44.15	41.99	33,000
23 Jan 2024	45.11	45.23	44.20	44.89	42.69	40,400
22 Jan 2024	43.06	44.80	43.06	44.66	42.48	37,800
19 Jan 2024	43.70	43.70	43.00	43.35	41.23	23,600
18 Jan 2024	43.09	43.66	42.89	43.37	41.25	17,400
17 Jan 2024	43.65	43.90	42.90	43.56	41.43	44,500
16 Jan 2024	44.94	45.00	43.53	43.64	41.51	26,400
12 Jan 2024	44.26	44.78	44.13	44.74	42.55	18,300
11 Jan 2024	45.00	45.00	44.11	44.59	42.41	15,400
10 Jan 2024	44.73	44.90	43.87	44.69	42.50	23,200
09 Jan 2024	44.82	44.82	44.01	44.73	42.54	22,900
08 Jan 2024	44.99	44.99	43.11	44.62	42.44	21,200
05 Jan 2024	44.44	44.93	44.35	44.64	42.46	29,900
04 Jan 2024	44.81	44.81	44.24	44.58	42.40	40,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,322.62+14.72(+0.45%)

S&P 5005,260.53-46.48(-0.88%)

Dow39,050.72-620.32(-1.56%)

Nasdaq16,697.97-103.57(-0.62%)

Bitcoin USD67,342.10-2,204.98(-3.17%)

CMC Crypto 2001,452.89-49.77(-3.31%)

Delek Logistics Partners, LP (DKL)

Straits Times Index
3,322.62
+14.72(+0.45%)

S&P 500
5,260.53
-46.48(-0.88%)

Dow
39,050.72
-620.32(-1.56%)

Nasdaq
16,697.97
-103.57(-0.62%)

Bitcoin USD
67,342.10
-2,204.98(-3.17%)

CMC Crypto 200
1,452.89
-49.77(-3.31%)