DKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	39.84	40.00	39.29	40.00	40.00	0.60%	146,389
Nov 21, 2024	39.49	39.89	39.39	39.76	39.76	0.33%	107,041
Nov 20, 2024	39.50	39.75	39.35	39.63	39.63	0.43%	97,314
Nov 19, 2024	39.10	39.50	39.03	39.46	39.46	1.18%	140,093
Nov 18, 2024	38.95	39.16	38.45	39.00	39.00	0.10%	202,921
Nov 15, 2024	38.78	39.20	38.68	38.96	38.96	0.46%	138,062
Nov 14, 2024	38.79	38.97	38.37	38.78	38.78	-0.10%	105,650
Nov 13, 2024	38.32	39.06	38.32	38.82	38.82	1.33%	280,837
Nov 12, 2024	37.82	38.39	37.75	38.31	38.31	0.60%	250,938
Nov 11, 2024	38.01	38.42	37.87	38.08	38.08	-0.70%	322,772
Nov 8, 2024	38.75	38.98	37.96	38.35	38.35	-3.67%	595,239
Nov 7, 2024	39.62	40.16	39.30	39.81	38.70	1.35%	225,571
Nov 6, 2024	40.01	40.13	38.88	39.28	38.19	-0.56%	277,647
Nov 5, 2024	38.80	39.53	38.80	39.50	38.40	1.59%	134,725
Nov 4, 2024	39.31	39.48	38.82	38.88	37.80	-0.23%	140,783
Nov 1, 2024	38.91	39.23	38.65	38.97	37.88	1.04%	131,084
Oct 31, 2024	38.70	38.93	38.31	38.57	37.50	0.05%	183,657
Oct 30, 2024	38.65	38.72	38.32	38.55	37.48	1.29%	121,918
Oct 29, 2024	38.55	38.80	38.00	38.06	37.00	-1.07%	132,475
Oct 28, 2024	38.86	39.14	38.47	38.47	37.40	-1.26%	113,582
Oct 25, 2024	39.22	39.22	38.80	38.96	37.87	-0.20%	103,447
Oct 24, 2024	39.00	39.35	38.75	39.04	37.95	0.10%	135,445
Oct 23, 2024	39.39	39.59	38.92	39.00	37.91	-0.61%	127,702
Oct 22, 2024	39.20	39.58	39.00	39.24	38.15	1.40%	298,042
Oct 21, 2024	39.14	39.27	38.52	38.70	37.62	0.08%	217,636
Oct 18, 2024	38.80	38.92	38.10	38.67	37.59	-0.41%	229,551
Oct 17, 2024	39.21	39.36	38.79	38.83	37.75	-0.97%	164,688
Oct 16, 2024	39.29	39.58	39.14	39.21	38.12	0.18%	96,176
Oct 15, 2024	39.32	39.35	38.60	39.14	38.05	-0.53%	260,324
Oct 14, 2024	39.50	39.79	39.01	39.35	38.25	-0.03%	341,255
Oct 11, 2024	39.19	39.73	39.19	39.36	38.26	0.49%	284,846
Oct 10, 2024	39.41	39.58	39.11	39.17	38.08	-0.46%	381,095
Oct 9, 2024	39.72	39.77	39.16	39.35	38.25	-11.91%	1,582,828
Oct 8, 2024	44.74	44.93	44.31	44.67	43.42	-0.62%	69,072
Oct 7, 2024	44.59	45.33	44.25	44.95	43.70	1.31%	46,698
Oct 4, 2024	44.49	44.54	44.07	44.37	43.13	0.48%	44,424
Oct 3, 2024	43.81	44.28	42.89	44.16	42.93	1.66%	56,248
Oct 2, 2024	43.88	44.41	43.00	43.44	42.23	-0.82%	72,830
Oct 1, 2024	43.99	44.36	43.53	43.80	42.58	0.18%	72,663
Sep 30, 2024	43.55	44.14	43.21	43.72	42.50	1.56%	91,063
Sep 27, 2024	42.86	43.29	42.30	43.05	41.85	1.72%	46,124
Sep 26, 2024	43.39	43.78	42.01	42.32	41.14	-2.38%	48,037
Sep 25, 2024	43.50	43.74	43.22	43.35	42.14	-0.34%	41,646
Sep 24, 2024	44.03	44.38	43.46	43.50	42.29	-0.84%	27,825
Sep 23, 2024	43.30	44.03	43.30	43.87	42.65	1.60%	47,254
Sep 20, 2024	43.76	43.91	43.14	43.18	41.98	-1.93%	97,340
Sep 19, 2024	44.25	44.62	43.46	44.03	42.80	0.39%	45,544
Sep 18, 2024	43.99	44.29	43.20	43.86	42.64	0.27%	61,919
Sep 17, 2024	43.77	43.84	43.43	43.74	42.52	0.53%	44,846
Sep 16, 2024	42.18	43.51	42.18	43.51	42.30	3.62%	131,106
Sep 13, 2024	42.34	42.72	41.64	41.99	40.82	-0.62%	74,354
Sep 12, 2024	41.33	42.33	41.07	42.25	41.07	3.12%	66,533
Sep 11, 2024	41.41	41.55	40.58	40.97	39.83	-0.58%	80,427
Sep 10, 2024	41.21	41.74	40.76	41.21	40.06	0.44%	102,060
Sep 9, 2024	41.37	42.00	40.87	41.03	39.89	-1.37%	87,229
Sep 6, 2024	42.44	42.73	41.54	41.60	40.44	-1.45%	83,456
Sep 5, 2024	42.15	42.85	41.51	42.21	41.03	0.09%	62,896
Sep 4, 2024	42.56	43.21	42.07	42.17	40.99	-0.68%	86,190
Sep 3, 2024	41.30	42.96	41.29	42.46	41.28	2.83%	222,162
Aug 30, 2024	39.81	41.96	39.53	41.29	40.14	4.66%	325,051
Aug 29, 2024	39.57	39.89	39.10	39.45	38.35	1.15%	130,764
Aug 28, 2024	39.19	39.73	38.86	39.00	37.91	0.44%	150,280
Aug 27, 2024	39.23	39.23	38.65	38.83	37.75	-0.44%	51,804
Aug 26, 2024	39.27	39.28	38.79	39.00	37.91	0.08%	62,775
Aug 23, 2024	39.00	39.12	38.82	38.97	37.88	0.18%	35,937
Aug 22, 2024	38.92	39.14	38.66	38.90	37.82	0.39%	50,508
Aug 21, 2024	38.60	39.24	38.10	38.75	37.67	0.41%	80,922
Aug 20, 2024	39.21	39.34	38.58	38.59	37.51	-1.13%	98,754
Aug 19, 2024	39.06	39.24	38.68	39.03	37.94	0.03%	139,392
Aug 16, 2024	38.14	39.10	38.14	39.02	37.93	1.51%	71,265
Aug 15, 2024	37.98	38.51	37.72	38.44	37.37	1.21%	119,008
Aug 14, 2024	38.49	38.77	37.60	37.98	36.92	-0.21%	180,152
Aug 13, 2024	38.12	38.61	37.97	38.06	37.00	-0.50%	125,691
Aug 12, 2024	39.20	39.20	38.16	38.25	37.18	-1.75%	110,509
Aug 9, 2024	39.28	39.58	38.68	38.93	37.84	-3.04%	394,714
Aug 8, 2024	40.20	40.68	40.05	40.15	37.97	-0.05%	410,245
Aug 7, 2024	40.77	40.77	39.68	40.17	37.99	0.96%	235,574
Aug 6, 2024	40.87	40.87	39.63	39.79	37.63	0.30%	96,944
Aug 5, 2024	40.00	40.63	39.17	39.67	37.51	-2.60%	78,941
Aug 2, 2024	41.20	41.29	40.35	40.73	38.52	-0.10%	81,917
Aug 1, 2024	41.00	41.41	40.77	40.77	38.55	-1.07%	99,888
Jul 31, 2024	41.71	41.71	40.93	41.21	38.97	0.37%	59,950
Jul 30, 2024	41.14	41.66	40.76	41.06	38.83	0.39%	33,587
Jul 29, 2024	41.17	41.65	40.62	40.90	38.68	-0.75%	23,504
Jul 26, 2024	40.92	41.61	40.70	41.21	38.97	0.51%	71,336
Jul 25, 2024	40.97	41.57	40.65	41.00	38.77	1.26%	72,228
Jul 24, 2024	40.52	40.88	40.40	40.49	38.29	-0.49%	36,061
Jul 23, 2024	41.00	41.24	40.60	40.69	38.48	-0.44%	39,954
Jul 22, 2024	40.75	41.25	40.60	40.87	38.65	0.59%	47,697
Jul 19, 2024	41.23	41.35	40.59	40.63	38.42	-1.46%	43,448
Jul 18, 2024	41.42	41.60	41.00	41.23	38.99	-0.22%	37,962
Jul 17, 2024	41.34	41.59	41.12	41.32	39.07	0.24%	37,365
Jul 16, 2024	41.19	41.40	40.93	41.22	38.98	0.41%	92,706
Jul 15, 2024	41.05	41.40	40.89	41.05	38.82	0.07%	50,924
Jul 12, 2024	41.25	41.25	40.63	41.02	38.79	0.15%	42,267
Jul 11, 2024	40.39	41.08	40.39	40.96	38.73	1.41%	41,172
Jul 10, 2024	40.24	40.62	40.05	40.39	38.19	0.32%	43,523
Jul 9, 2024	40.08	40.83	40.08	40.26	38.07	-0.12%	36,405
Jul 8, 2024	40.44	40.53	40.05	40.31	38.12	0.60%	68,616
Jul 5, 2024	40.24	40.50	40.07	40.07	37.89	-1.18%	29,013