DKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2025	40.99	40.99	40.01	40.45	40.45	-0.93%	141,978
Feb 19, 2025	41.00	41.60	40.17	40.83	40.83	-0.51%	236,228
Feb 18, 2025	41.73	41.78	40.85	41.04	41.04	-1.98%	181,982
Feb 14, 2025	41.37	42.00	40.90	41.87	41.87	1.75%	108,633
Feb 13, 2025	41.00	41.26	40.75	41.15	41.15	0.22%	105,389
Feb 12, 2025	41.57	41.75	40.85	41.06	41.06	-2.14%	127,559
Feb 11, 2025	42.25	42.47	41.61	41.96	41.96	-0.47%	123,281
Feb 10, 2025	43.29	43.29	42.07	42.16	42.16	0.45%	332,088
Feb 7, 2025	42.46	42.46	41.63	41.97	41.97	-1.20%	133,185
Feb 6, 2025	43.00	43.01	42.22	42.48	42.48	-1.23%	118,886
Feb 5, 2025	42.90	43.14	42.51	43.01	43.01	-0.37%	160,793
Feb 4, 2025	42.46	43.19	42.17	43.17	43.17	-1.55%	194,853
Feb 3, 2025	43.19	43.91	42.88	43.85	42.76	1.11%	238,040
Jan 31, 2025	44.19	44.31	43.20	43.37	42.29	-2.17%	237,903
Jan 30, 2025	43.34	44.33	42.89	44.33	43.22	1.86%	609,142
Jan 29, 2025	43.18	43.71	43.00	43.52	42.43	1.33%	133,341
Jan 28, 2025	43.79	43.79	42.72	42.95	41.88	-1.24%	194,327
Jan 27, 2025	44.44	44.56	43.37	43.49	42.41	-1.58%	151,101
Jan 24, 2025	44.30	44.63	43.90	44.19	43.09	-0.27%	66,600
Jan 23, 2025	44.26	45.05	44.02	44.31	43.20	-0.14%	105,044
Jan 22, 2025	45.67	45.67	44.18	44.37	43.26	-1.84%	111,084
Jan 21, 2025	45.52	45.71	44.87	45.20	44.07	-0.26%	136,608
Jan 17, 2025	44.99	45.47	44.44	45.32	44.19	0.71%	102,274
Jan 16, 2025	43.72	45.00	43.57	45.00	43.88	2.32%	120,703
Jan 15, 2025	44.00	44.49	43.33	43.98	42.88	0.53%	103,130
Jan 14, 2025	42.55	43.99	42.55	43.75	42.66	2.92%	104,619
Jan 13, 2025	42.02	43.16	42.00	42.51	41.45	0.73%	99,353
Jan 10, 2025	42.35	42.73	41.96	42.20	41.15	-0.35%	64,082
Jan 8, 2025	42.00	42.35	41.66	42.35	41.29	0.71%	89,032
Jan 7, 2025	41.90	42.17	41.68	42.05	41.00	0.36%	73,142
Jan 6, 2025	42.75	42.75	41.76	41.90	40.85	-0.88%	65,982
Jan 3, 2025	42.44	42.60	42.20	42.27	41.22	0.48%	158,916
Jan 2, 2025	42.58	42.78	41.67	42.07	41.02	-0.45%	185,439
Dec 31, 2024	40.95	42.68	40.95	42.26	41.21	2.95%	242,395
Dec 30, 2024	41.03	41.30	40.40	41.05	40.03	0.17%	83,614
Dec 27, 2024	41.00	41.33	40.82	40.98	39.96	0.07%	47,149
Dec 26, 2024	41.30	41.30	40.77	40.95	39.93	-0.34%	57,205
Dec 24, 2024	41.15	41.28	40.82	41.09	40.06	0.49%	58,702
Dec 23, 2024	40.62	40.98	40.18	40.89	39.87	0.99%	152,444
Dec 20, 2024	39.99	41.00	39.71	40.49	39.48	1.25%	1,403,145
Dec 19, 2024	40.75	40.80	39.61	39.99	38.99	0.10%	190,200
Dec 18, 2024	40.45	40.96	39.86	39.95	38.95	-0.08%	166,830
Dec 17, 2024	40.09	40.25	39.79	39.98	38.98	-0.05%	388,760
Dec 16, 2024	39.97	40.17	39.55	40.00	39.00	0.35%	200,783
Dec 13, 2024	39.21	39.98	39.15	39.86	38.87	1.74%	165,081
Dec 12, 2024	39.00	39.26	38.82	39.18	38.20	0.82%	80,820
Dec 11, 2024	38.83	39.16	38.50	38.86	37.89	0.13%	156,834
Dec 10, 2024	38.71	38.98	38.33	38.81	37.84	-0.28%	317,263
Dec 9, 2024	39.47	39.66	38.86	38.92	37.95	-0.71%	105,935
Dec 6, 2024	39.84	39.84	39.11	39.20	38.22	-1.51%	153,388
Dec 5, 2024	39.75	40.00	39.67	39.80	38.81	0.96%	50,362
Dec 4, 2024	39.86	39.98	39.38	39.42	38.44	-1.20%	123,079
Dec 3, 2024	40.11	40.28	39.69	39.90	38.90	-0.13%	134,247
Dec 2, 2024	40.20	40.50	39.73	39.95	38.95	-0.97%	108,228
Nov 29, 2024	40.15	40.84	40.07	40.34	39.33	0.75%	188,793
Nov 27, 2024	40.12	40.86	40.04	40.04	39.04	-	193,109
Nov 26, 2024	39.50	40.30	39.50	40.04	39.04	1.14%	97,243
Nov 25, 2024	40.00	40.12	39.46	39.59	38.60	-1.02%	196,821
Nov 22, 2024	39.84	40.00	39.29	40.00	39.00	0.60%	146,389
Nov 21, 2024	39.49	39.89	39.39	39.76	38.77	0.33%	107,041
Nov 20, 2024	39.50	39.75	39.35	39.63	38.64	0.43%	97,314
Nov 19, 2024	39.10	39.50	39.03	39.46	38.48	1.18%	140,093
Nov 18, 2024	38.95	39.16	38.45	39.00	38.03	0.10%	202,921
Nov 15, 2024	38.78	39.20	38.68	38.96	37.99	0.46%	138,062
Nov 14, 2024	38.79	38.97	38.37	38.78	37.81	-0.10%	105,650
Nov 13, 2024	38.32	39.06	38.32	38.82	37.85	1.33%	280,837
Nov 12, 2024	37.82	38.39	37.75	38.31	37.35	0.60%	250,938
Nov 11, 2024	38.01	38.42	37.87	38.08	37.13	-0.70%	322,772
Nov 8, 2024	38.75	38.98	37.96	38.35	37.39	-3.67%	595,239
Nov 7, 2024	39.62	40.16	39.30	39.81	37.73	1.35%	225,571
Nov 6, 2024	40.01	40.13	38.88	39.28	37.23	-0.56%	277,647
Nov 5, 2024	38.80	39.53	38.80	39.50	37.44	1.59%	134,725
Nov 4, 2024	39.31	39.48	38.82	38.88	36.85	-0.23%	140,783
Nov 1, 2024	38.91	39.23	38.65	38.97	36.94	1.04%	131,084
Oct 31, 2024	38.70	38.93	38.31	38.57	36.56	0.05%	183,657
Oct 30, 2024	38.65	38.72	38.32	38.55	36.54	1.29%	121,918
Oct 29, 2024	38.55	38.80	38.00	38.06	36.08	-1.07%	132,475
Oct 28, 2024	38.86	39.14	38.47	38.47	36.46	-1.26%	113,582
Oct 25, 2024	39.22	39.22	38.80	38.96	36.93	-0.20%	103,447
Oct 24, 2024	39.00	39.35	38.75	39.04	37.00	0.10%	135,445
Oct 23, 2024	39.39	39.59	38.92	39.00	36.97	-0.61%	127,702
Oct 22, 2024	39.20	39.58	39.00	39.24	37.19	1.40%	298,042
Oct 21, 2024	39.14	39.27	38.52	38.70	36.68	0.08%	217,636
Oct 18, 2024	38.80	38.92	38.10	38.67	36.65	-0.41%	229,551
Oct 17, 2024	39.21	39.36	38.79	38.83	36.81	-0.97%	164,688
Oct 16, 2024	39.29	39.58	39.14	39.21	37.17	0.18%	96,176
Oct 15, 2024	39.32	39.35	38.60	39.14	37.10	-0.53%	260,324
Oct 14, 2024	39.50	39.79	39.01	39.35	37.30	-0.03%	341,255
Oct 11, 2024	39.19	39.73	39.19	39.36	37.31	0.49%	284,846
Oct 10, 2024	39.41	39.58	39.11	39.17	37.13	-0.46%	381,095
Oct 9, 2024	39.72	39.77	39.16	39.35	37.30	-11.91%	1,582,828
Oct 8, 2024	44.74	44.93	44.31	44.67	42.34	-0.62%	69,072
Oct 7, 2024	44.59	45.33	44.25	44.95	42.61	1.31%	46,698