Skip to main content
Delek US Holdings, Inc. (DK)
NYSE: DK · Real-Time Price · USD
18.85
+0.29 (1.56%)
At close: May 16, 2025, 4:00 PM
18.85
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT

Delek US Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202518.6018.9218.1318.8518.851.56%2,026,613
May 15, 202517.0818.5816.7618.5618.566.30%2,228,103
May 14, 202517.0117.6916.8317.4617.460.75%2,239,216
May 13, 202516.7817.5816.6617.3317.336.12%1,902,130
May 12, 202516.0016.4315.8216.3316.336.11%1,768,389
May 9, 202515.4815.6615.0815.3915.150.79%2,235,558
May 8, 202514.4215.5014.3515.2715.048.76%1,613,651
May 7, 202514.4114.4113.2914.0413.820.07%2,433,224
May 6, 202513.9514.3213.6614.0313.811.45%1,822,939
May 5, 202513.5914.2913.4013.8313.620.29%2,354,815
May 2, 202513.6513.8613.3613.7913.582.15%1,066,644
May 1, 202513.1313.8013.0913.5013.293.69%1,339,012
Apr 30, 202513.3513.5112.8013.0212.82-4.96%1,727,950
Apr 29, 202513.4914.0813.4613.7013.490.66%1,983,524
Apr 28, 202513.1813.6613.1813.6113.403.81%1,470,789
Apr 25, 202512.8413.1812.6613.1112.910.69%1,045,774
Apr 24, 202513.1713.5712.9613.0212.82-0.84%1,284,817
Apr 23, 202513.4613.6212.9713.1312.930.77%1,391,888
Apr 22, 202512.8313.3012.6813.0312.833.09%759,411
Apr 21, 202512.5312.7612.2912.6412.45-1.94%916,245
Apr 17, 202512.2913.1412.2312.8912.695.92%1,192,238
Apr 16, 202512.0012.6111.9412.1711.980.25%1,147,591
Apr 15, 202512.3512.7212.1012.1411.95-3.19%1,105,419
Apr 14, 202513.0213.0712.3712.5412.350.48%1,129,465
Apr 11, 202511.9412.5211.5812.4812.293.31%1,389,448
Apr 10, 202512.6313.1511.8812.0811.89-7.86%1,953,063
Apr 9, 202511.3913.2711.0713.1112.9113.51%2,224,289
Apr 8, 202512.5712.8911.4211.5511.37-6.85%2,291,034
Apr 7, 202511.8913.1011.1212.4012.212.56%3,244,467
Apr 4, 202512.1712.4511.0312.0911.90-6.35%2,566,356
Apr 3, 202514.6214.6212.8912.9112.71-16.60%1,908,103
Apr 2, 202515.1115.7415.0515.4815.24-884,750
Apr 1, 202515.0815.4914.5315.4815.242.72%1,030,403
Mar 31, 202515.2715.6415.0515.0714.84-3.71%1,054,687
Mar 28, 202516.0016.1515.5215.6515.41-2.67%570,647
Mar 27, 202515.8716.1115.3816.0815.830.25%912,159
Mar 26, 202516.1016.5816.0116.0415.790.63%832,464
Mar 25, 202516.1816.5115.8915.9415.70-0.93%1,227,418
Mar 24, 202516.9517.2115.8716.0915.84-5.02%1,083,237
Mar 21, 202517.4417.5916.9316.9416.68-2.92%2,547,555
Mar 20, 202516.9717.7716.9017.4517.181.87%1,359,520
Mar 19, 202516.3917.3616.2917.1316.875.29%1,816,326
Mar 18, 202516.3516.4515.6916.2716.021.62%1,888,400
Mar 17, 202515.9616.3215.7116.0115.762.17%1,338,324
Mar 14, 202514.6415.7514.6215.6715.437.18%1,713,219
Mar 13, 202514.6715.2614.1914.6214.401.95%1,406,485
Mar 12, 202513.6514.8013.6514.3414.124.06%2,126,065
Mar 11, 202513.9213.9613.4013.7813.571.85%1,484,707
Mar 10, 202514.3914.5113.4113.5313.32-5.12%1,955,192
Mar 7, 202514.7415.3914.2014.2614.04-3.52%2,059,963