DKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	39.47	39.87	38.98	39.76	39.76	2.00%	96,013
May 1, 2025	39.36	39.91	38.61	38.98	38.98	-0.69%	148,968
Apr 30, 2025	39.99	40.20	39.00	39.25	39.25	-2.07%	302,639
Apr 29, 2025	40.00	40.25	39.46	40.08	40.08	1.08%	184,727
Apr 28, 2025	39.10	39.81	38.60	39.65	39.65	2.32%	228,409
Apr 25, 2025	38.50	38.75	37.91	38.75	38.75	1.36%	172,852
Apr 24, 2025	37.35	38.40	37.16	38.23	38.23	1.95%	125,505
Apr 23, 2025	38.15	38.24	37.00	37.50	37.50	-1.26%	141,218
Apr 22, 2025	36.35	37.98	36.18	37.98	37.98	4.48%	181,973
Apr 21, 2025	37.00	37.19	35.75	36.35	36.35	-2.21%	212,229
Apr 17, 2025	36.60	37.52	36.60	37.17	37.17	1.78%	142,069
Apr 16, 2025	37.34	37.88	36.45	36.52	36.52	-2.56%	231,108
Apr 15, 2025	36.96	37.74	36.44	37.48	37.48	1.32%	254,498
Apr 14, 2025	36.51	37.02	36.02	36.99	36.99	2.58%	321,162
Apr 11, 2025	36.69	36.74	34.68	36.06	36.06	0.06%	279,369
Apr 10, 2025	38.13	38.25	35.41	36.04	36.04	-5.16%	388,842
Apr 9, 2025	36.41	38.33	34.59	38.00	38.00	2.29%	562,409
Apr 8, 2025	39.82	39.82	36.90	37.15	37.15	-4.05%	296,535
Apr 7, 2025	38.88	40.04	37.80	38.72	38.72	-2.57%	271,413
Apr 4, 2025	42.00	42.10	39.31	39.74	39.74	-6.56%	264,252
Apr 3, 2025	43.00	43.35	42.35	42.53	42.53	-2.50%	155,346
Apr 2, 2025	43.50	43.73	43.02	43.62	43.62	0.14%	95,358
Apr 1, 2025	43.25	43.71	42.56	43.56	43.56	0.69%	99,362
Mar 31, 2025	43.63	43.86	43.13	43.26	43.26	-0.87%	160,934
Mar 28, 2025	43.70	43.80	43.07	43.64	43.64	-0.46%	100,728
Mar 27, 2025	43.87	44.00	43.20	43.84	43.84	-0.02%	126,642
Mar 26, 2025	43.98	44.03	43.62	43.85	43.85	0.23%	151,583
Mar 25, 2025	44.04	44.07	43.43	43.75	43.75	0.09%	176,617
Mar 24, 2025	43.96	44.23	43.40	43.71	43.71	0.09%	177,858
Mar 21, 2025	43.45	43.96	43.00	43.67	43.67	0.16%	1,133,898
Mar 20, 2025	42.79	43.74	42.52	43.60	43.60	2.04%	226,402
Mar 19, 2025	42.80	43.15	42.41	42.73	42.73	-0.09%	190,218
Mar 18, 2025	42.75	43.14	42.67	42.77	42.77	0.30%	128,062
Mar 17, 2025	41.99	43.10	41.64	42.64	42.64	2.25%	187,738
Mar 14, 2025	41.10	41.86	41.04	41.70	41.70	1.86%	246,205
Mar 13, 2025	41.00	41.95	40.71	40.94	40.94	0.61%	137,056
Mar 12, 2025	41.00	41.23	40.52	40.69	40.69	-0.37%	124,134
Mar 11, 2025	40.30	40.90	40.30	40.84	40.84	0.86%	118,901
Mar 10, 2025	41.07	41.45	40.28	40.49	40.49	-1.41%	274,942
Mar 7, 2025	40.37	41.52	40.37	41.07	41.07	1.56%	164,086
Mar 6, 2025	40.97	41.31	40.28	40.44	40.44	-2.01%	114,087
Mar 5, 2025	41.92	42.18	40.79	41.27	41.27	-1.62%	128,137
Mar 4, 2025	42.30	42.62	41.64	41.95	41.95	-0.97%	95,674
Mar 3, 2025	43.04	43.12	42.23	42.36	42.36	-1.53%	153,388
Feb 28, 2025	41.74	43.02	41.74	43.02	43.02	3.24%	151,158
Feb 27, 2025	41.97	42.47	41.37	41.67	41.67	-0.02%	157,100
Feb 26, 2025	41.70	42.26	41.31	41.68	41.68	0.10%	224,220
Feb 25, 2025	40.01	41.87	39.99	41.64	41.64	4.05%	192,461
Feb 24, 2025	40.30	40.46	39.55	40.02	40.02	-	152,356
Feb 21, 2025	40.45	40.45	39.58	40.02	40.02	-1.06%	347,253