Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DKL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 39.06 | -0.53 | -1.34% | 39.70 | 39.70 | 38.6991 | 56,824 |
| May 09 2024 | 39.59 | 0.50 | 1.28% | 39.09 | 39.59 | 39.055 | 199,838 |
| May 08 2024 | 39.09 | 0.26 | 0.67% | 38.90 | 39.20 | 38.59 | 66,652 |
| May 07 2024 | 38.83 | -0.46 | -1.17% | 38.61 | 38.90 | 38.21 | 100,079 |
| May 06 2024 | 39.29 | -0.41 | -1.03% | 39.98 | 40.24 | 39.29 | 226,943 |
| May 03 2024 | 39.70 | -0.38 | -0.95% | 40.20 | 40.32 | 39.33 | 122,060 |
| May 02 2024 | 40.08 | 0.33 | 0.83% | 40.34 | 40.4599 | 39.70 | 127,049 |
| May 01 2024 | 39.75 | 0.26 | 0.66% | 40.00 | 40.22 | 39.57 | 118,421 |
| Apr 30 2024 | 39.49 | -0.14 | -0.35% | 40.28 | 40.28 | 39.25 | 120,407 |
| Apr 29 2024 | 39.63 | -0.54 | -1.34% | 40.15 | 40.4647 | 39.62 | 122,905 |
| Apr 26 2024 | 40.17 | 0.85 | 2.16% | 39.50 | 40.5399 | 39.50 | 148,881 |
| Apr 25 2024 | 39.32 | -0.13 | -0.33% | 39.01 | 39.42 | 38.98 | 39,878 |
| Apr 24 2024 | 39.45 | 0.25 | 0.64% | 39.10 | 39.49 | 38.82 | 76,820 |
| Apr 23 2024 | 39.20 | 0.30 | 0.77% | 38.82 | 39.27 | 38.82 | 49,170 |
| Apr 22 2024 | 38.90 | 0.48 | 1.25% | 38.65 | 39.1772 | 38.65 | 76,460 |
| Apr 19 2024 | 38.42 | 0.42 | 1.11% | 38.24 | 39.14 | 37.9724 | 100,996 |
| Apr 18 2024 | 38.00 | 0.32 | 0.85% | 37.95 | 38.00 | 37.71 | 81,260 |
| Apr 17 2024 | 37.68 | 0.33 | 0.88% | 37.37 | 37.84 | 37.37 | 68,775 |
| Apr 16 2024 | 37.35 | -0.03 | -0.08% | 37.355 | 37.57 | 37.20 | 50,789 |
| Apr 15 2024 | 37.38 | -0.62 | -1.63% | 38.06 | 38.81 | 37.26 | 59,392 |
| Apr 12 2024 | 38.00 | -0.31 | -0.81% | 38.33 | 39.142 | 37.99 | 122,095 |
| Apr 11 2024 | 38.31 | -0.28 | -0.73% | 38.92 | 39.185 | 38.1301 | 81,443 |
| Apr 10 2024 | 38.59 | 0.00 | 0.00% | 39.03 | 39.2013 | 38.53 | 72,170 |
| Apr 09 2024 | 38.59 | -0.48 | -1.23% | 39.35 | 39.40 | 38.59 | 83,671 |
| Apr 08 2024 | 39.07 | -0.66 | -1.66% | 39.75 | 40.045 | 39.02 | 140,558 |
| Apr 05 2024 | 39.73 | -0.06 | -0.15% | 39.79 | 39.995 | 39.4756 | 97,789 |
| Apr 04 2024 | 39.79 | -0.43 | -1.07% | 40.13 | 40.50 | 39.58 | 67,664 |
| Apr 03 2024 | 40.22 | -0.30 | -0.74% | 40.81 | 40.8999 | 40.11 | 71,641 |
| Apr 02 2024 | 40.52 | -0.13 | -0.32% | 40.795 | 41.0498 | 40.26 | 55,699 |
| Apr 01 2024 | 40.65 | -0.34 | -0.83% | 40.82 | 40.96 | 40.50 | 64,162 |
| Mar 28 2024 | 40.99 | 0.05 | 0.12% | 40.88 | 41.053 | 40.74 | 106,386 |
| Mar 27 2024 | 40.94 | -0.01 | -0.02% | 40.97 | 41.24 | 40.61 | 71,873 |
| Mar 26 2024 | 40.95 | 0.11 | 0.27% | 41.18 | 41.28 | 40.79 | 106,895 |
| Mar 25 2024 | 40.84 | 0.16 | 0.39% | 40.68 | 41.48 | 40.62 | 59,088 |
| Mar 22 2024 | 40.68 | -0.12 | -0.29% | 40.67 | 41.255 | 40.6301 | 84,456 |
| Mar 21 2024 | 40.80 | -0.55 | -1.33% | 41.35 | 41.35 | 40.78 | 63,747 |
| Mar 20 2024 | 41.35 | 0.59 | 1.45% | 41.00 | 41.73 | 40.855 | 165,748 |
| Mar 19 2024 | 40.76 | 0.77 | 1.93% | 40.34 | 41.16 | 40.21 | 110,683 |
| Mar 18 2024 | 39.99 | 0.43 | 1.09% | 39.61 | 39.99 | 39.375 | 125,017 |
| Mar 15 2024 | 39.56 | 0.39 | 1.00% | 39.36 | 39.61 | 39.21 | 134,146 |
| Mar 14 2024 | 39.17 | -0.06 | -0.15% | 39.35 | 39.4599 | 38.935 | 94,474 |
| Mar 13 2024 | 39.23 | 0.16 | 0.41% | 39.00 | 39.3352 | 38.95 | 75,963 |
| Mar 12 2024 | 39.07 | -0.28 | -0.71% | 39.49 | 39.49 | 38.75 | 84,982 |
| Mar 11 2024 | 39.35 | 0.26 | 0.67% | 39.28 | 39.84 | 39.00 | 210,211 |
| Mar 08 2024 | 39.09 | -5.46 | -12.26% | 39.12 | 40.10 | 39.00 | 1,254,635 |
| Mar 07 2024 | 44.55 | -0.45 | -1.00% | 44.69 | 44.92 | 44.20 | 39,829 |
| Mar 06 2024 | 45.00 | 0.63 | 1.42% | 44.07 | 45.19 | 43.89 | 20,462 |
| Mar 05 2024 | 44.37 | 0.09 | 0.20% | 43.93 | 44.60 | 43.82 | 26,695 |
| Mar 04 2024 | 44.28 | 0.24 | 0.54% | 43.89 | 44.5699 | 43.76 | 17,147 |
| Mar 01 2024 | 44.04 | 0.34 | 0.78% | 43.49 | 44.33 | 43.49 | 27,186 |
| Feb 29 2024 | 43.70 | -1.31 | -2.91% | 45.49 | 45.49 | 43.30 | 37,961 |
| Feb 28 2024 | 45.01 | -0.97 | -2.11% | 45.62 | 45.98 | 44.89 | 44,643 |
| Feb 27 2024 | 45.98 | 0.66 | 1.46% | 45.00 | 46.50 | 44.81 | 27,636 |
| Feb 26 2024 | 45.32 | -0.87 | -1.88% | 46.06 | 46.48 | 45.20 | 18,223 |
| Feb 23 2024 | 46.19 | 0.21 | 0.46% | 46.00 | 46.48 | 45.442 | 20,484 |
| Feb 22 2024 | 45.98 | 0.20 | 0.44% | 45.50 | 45.99 | 45.26 | 20,644 |
| Feb 21 2024 | 45.78 | 0.30 | 0.66% | 45.10 | 45.78 | 45.076 | 24,971 |
| Feb 20 2024 | 45.48 | 0.07 | 0.15% | 45.10 | 45.57 | 44.48 | 22,779 |
| Feb 16 2024 | 45.41 | 0.77 | 1.72% | 44.31 | 45.43 | 44.31 | 15,055 |
| Feb 15 2024 | 44.64 | -0.55 | -1.22% | 44.28 | 45.584 | 44.28 | 16,328 |
| Feb 14 2024 | 45.19 | 0.71 | 1.60% | 44.99 | 45.47 | 44.37 | 21,945 |
| Feb 13 2024 | 44.48 | -0.72 | -1.59% | 45.73 | 45.73 | 44.22 | 29,768 |
| Feb 12 2024 | 45.20 | 0.42 | 0.94% | 44.91 | 45.22 | 44.40 | 15,749 |
