DKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	43.38	43.82	43.12	43.27	43.27	0.51%	28,590
Aug 21, 2025	42.89	43.29	42.67	43.05	43.05	-0.19%	37,402
Aug 20, 2025	43.33	43.58	42.81	43.13	43.13	0.07%	51,878
Aug 19, 2025	43.00	43.27	42.56	43.10	43.10	-0.12%	45,551
Aug 18, 2025	43.97	43.97	42.86	43.15	43.15	-0.64%	47,097
Aug 15, 2025	44.00	44.00	43.10	43.43	43.43	-0.75%	52,583
Aug 14, 2025	43.28	43.98	43.10	43.76	43.76	0.57%	71,691
Aug 13, 2025	42.97	43.59	42.32	43.51	43.51	2.14%	73,985
Aug 12, 2025	41.90	42.82	41.72	42.60	42.60	1.24%	78,653
Aug 11, 2025	42.98	43.33	41.84	42.08	42.08	-3.20%	109,692
Aug 8, 2025	43.89	44.24	42.91	43.47	43.47	-3.42%	160,365
Aug 7, 2025	43.90	45.40	43.90	45.01	43.88	2.53%	152,446
Aug 6, 2025	44.90	45.77	43.65	43.90	42.80	-2.42%	152,784
Aug 5, 2025	45.23	45.53	44.80	44.99	43.87	-0.20%	142,569
Aug 4, 2025	44.37	45.58	44.37	45.08	43.95	1.74%	164,707
Aug 1, 2025	46.36	48.00	44.07	44.31	43.20	-3.90%	201,572
Jul 31, 2025	46.14	47.24	46.00	46.11	44.96	0.74%	74,583
Jul 30, 2025	44.95	46.35	44.76	45.77	44.63	2.01%	90,952
Jul 29, 2025	44.50	45.25	44.15	44.87	43.75	1.47%	88,877
Jul 28, 2025	44.01	44.47	43.80	44.22	43.11	0.50%	71,394
Jul 25, 2025	43.98	44.22	43.65	44.00	42.90	0.05%	31,156
Jul 24, 2025	43.92	44.59	43.55	43.98	42.88	-0.34%	51,204
Jul 23, 2025	44.43	44.81	43.80	44.13	43.03	-0.09%	99,273
Jul 22, 2025	44.20	44.41	43.80	44.17	43.07	-0.07%	86,608
Jul 21, 2025	44.44	44.57	44.01	44.20	43.10	-0.61%	61,407
Jul 18, 2025	44.31	44.74	44.11	44.47	43.36	0.45%	38,215
Jul 17, 2025	44.43	44.43	43.65	44.27	43.16	0.16%	71,646
Jul 16, 2025	44.41	44.43	43.55	44.20	43.10	-0.27%	51,489
Jul 15, 2025	44.01	44.33	43.55	44.32	43.21	0.48%	54,540
Jul 14, 2025	44.18	44.64	44.09	44.11	43.01	-0.68%	48,315
Jul 11, 2025	44.30	44.49	43.95	44.41	43.30	0.32%	42,713
Jul 10, 2025	44.37	44.38	43.63	44.27	43.16	0.27%	44,111
Jul 9, 2025	44.64	44.64	43.65	44.15	43.05	-1.03%	55,428
Jul 8, 2025	43.74	44.61	43.49	44.61	43.49	1.97%	101,041
Jul 7, 2025	43.76	43.99	43.50	43.75	42.66	0.02%	60,972
Jul 3, 2025	43.70	43.74	43.35	43.74	42.65	-0.05%	29,529
Jul 2, 2025	42.99	43.83	42.29	43.76	42.67	2.34%	84,382
Jul 1, 2025	42.65	43.18	42.45	42.76	41.69	-0.44%	62,512
Jun 30, 2025	42.73	43.05	42.05	42.95	41.88	-0.28%	50,074
Jun 27, 2025	43.50	43.50	42.71	43.07	41.99	0.42%	53,064
Jun 26, 2025	42.55	43.00	42.00	42.89	41.82	1.25%	42,793
Jun 25, 2025	42.60	42.68	42.05	42.36	41.30	-1.24%	65,043
Jun 24, 2025	43.00	43.14	42.55	42.89	41.82	-0.35%	38,775
Jun 23, 2025	43.27	43.97	42.44	43.04	41.96	-0.05%	74,418
Jun 20, 2025	42.72	43.27	42.72	43.06	41.98	0.37%	364,896
Jun 18, 2025	43.31	43.94	42.34	42.90	41.83	-1.88%	181,654
Jun 17, 2025	44.10	44.14	43.40	43.72	42.63	-0.09%	104,195
Jun 16, 2025	43.80	43.90	43.17	43.76	42.67	0.60%	98,569
Jun 13, 2025	43.27	43.80	42.95	43.50	42.41	0.39%	147,664
Jun 12, 2025	42.71	43.35	42.38	43.33	42.25	1.59%	113,218