Delek US Holdings, Inc. (DK)
NYSE: DK · Real-Time Price · USD
18.31
+0.27 (1.47%)
Nov 21, 2024, 11:24 AM EST - Market open
Delek US Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 17.86 | 18.30 | 17.76 | 18.04 | 18.04 | 0.33% | 781,333 |
| Nov 19, 2024 | 18.43 | 18.65 | 17.85 | 17.98 | 17.98 | -3.64% | 1,068,887 |
| Nov 18, 2024 | 18.71 | 18.85 | 18.28 | 18.66 | 18.66 | 0.05% | 746,975 |
| Nov 15, 2024 | 19.26 | 19.67 | 18.57 | 18.65 | 18.65 | -2.30% | 1,013,804 |
| Nov 14, 2024 | 18.93 | 19.10 | 18.51 | 19.09 | 19.09 | 0.69% | 1,061,095 |
| Nov 13, 2024 | 18.30 | 19.04 | 17.83 | 18.96 | 18.96 | 3.66% | 1,288,113 |
| Nov 12, 2024 | 18.24 | 18.72 | 18.18 | 18.29 | 18.29 | -1.40% | 1,410,651 |
| Nov 11, 2024 | 18.10 | 18.62 | 17.82 | 18.55 | 18.30 | 2.83% | 1,966,480 |
| Nov 8, 2024 | 17.60 | 18.10 | 17.33 | 18.04 | 17.79 | 2.27% | 1,669,226 |
| Nov 7, 2024 | 17.34 | 17.66 | 16.97 | 17.64 | 17.40 | 1.97% | 2,109,895 |
| Nov 6, 2024 | 16.66 | 17.75 | 16.24 | 17.30 | 17.06 | 8.60% | 2,774,437 |
| Nov 5, 2024 | 15.98 | 16.17 | 15.52 | 15.93 | 15.71 | 0.44% | 1,557,745 |
| Nov 4, 2024 | 15.54 | 16.21 | 15.50 | 15.86 | 15.64 | 2.99% | 783,085 |
| Nov 1, 2024 | 15.81 | 15.87 | 15.36 | 15.40 | 15.19 | -1.72% | 1,073,155 |
| Oct 31, 2024 | 16.16 | 16.29 | 15.55 | 15.67 | 15.46 | -2.18% | 1,065,288 |
| Oct 30, 2024 | 16.15 | 16.33 | 15.93 | 16.02 | 15.80 | - | 887,990 |
| Oct 29, 2024 | 16.82 | 16.85 | 15.96 | 16.02 | 15.80 | -6.48% | 1,528,853 |
| Oct 28, 2024 | 16.72 | 17.34 | 16.60 | 17.13 | 16.89 | 0.71% | 870,000 |
| Oct 25, 2024 | 16.88 | 17.26 | 16.84 | 17.01 | 16.78 | 1.73% | 685,230 |
| Oct 24, 2024 | 16.59 | 16.87 | 16.20 | 16.72 | 16.49 | 0.78% | 1,908,560 |
| Oct 23, 2024 | 17.00 | 17.08 | 16.46 | 16.59 | 16.36 | -3.15% | 1,076,843 |
| Oct 22, 2024 | 16.93 | 17.16 | 16.84 | 17.13 | 16.89 | 1.78% | 838,534 |
| Oct 21, 2024 | 17.16 | 17.25 | 16.50 | 16.83 | 16.60 | -1.64% | 1,172,402 |
| Oct 18, 2024 | 17.36 | 17.53 | 17.02 | 17.11 | 16.88 | -1.44% | 1,350,372 |
| Oct 17, 2024 | 17.46 | 17.82 | 17.12 | 17.36 | 17.12 | -0.69% | 1,566,939 |
| Oct 16, 2024 | 17.44 | 17.63 | 17.18 | 17.48 | 17.24 | 1.10% | 1,544,750 |
| Oct 15, 2024 | 18.07 | 18.23 | 17.21 | 17.29 | 17.05 | -7.09% | 2,072,271 |
| Oct 14, 2024 | 19.34 | 19.44 | 18.54 | 18.61 | 18.35 | -4.56% | 1,034,599 |
| Oct 11, 2024 | 19.00 | 19.70 | 18.88 | 19.50 | 19.23 | 2.09% | 1,311,246 |
| Oct 10, 2024 | 19.23 | 19.64 | 19.02 | 19.10 | 18.84 | -2.25% | 1,298,066 |
| Oct 9, 2024 | 19.33 | 19.78 | 19.09 | 19.54 | 19.27 | -0.66% | 1,454,829 |
| Oct 8, 2024 | 19.90 | 19.99 | 19.21 | 19.67 | 19.40 | -2.86% | 1,047,981 |
| Oct 7, 2024 | 20.29 | 20.68 | 20.20 | 20.25 | 19.97 | -0.05% | 807,195 |
| Oct 4, 2024 | 20.72 | 20.80 | 20.02 | 20.26 | 19.98 | -0.54% | 1,174,942 |
| Oct 3, 2024 | 18.67 | 20.44 | 18.48 | 20.37 | 20.09 | 9.05% | 1,596,013 |
| Oct 2, 2024 | 19.11 | 19.27 | 18.52 | 18.68 | 18.42 | -0.69% | 1,032,437 |
| Oct 1, 2024 | 18.36 | 19.27 | 18.25 | 18.81 | 18.55 | 0.32% | 1,101,822 |
| Sep 30, 2024 | 18.87 | 18.97 | 18.60 | 18.75 | 18.49 | -0.74% | 1,164,592 |
| Sep 27, 2024 | 19.13 | 19.30 | 18.76 | 18.89 | 18.63 | -0.47% | 832,072 |
| Sep 26, 2024 | 18.69 | 20.00 | 18.69 | 18.98 | 18.72 | 0.37% | 1,113,195 |
| Sep 25, 2024 | 19.07 | 19.28 | 18.66 | 18.91 | 18.65 | -0.89% | 1,167,619 |
| Sep 24, 2024 | 19.97 | 19.98 | 19.08 | 19.08 | 18.82 | -3.05% | 914,934 |
| Sep 23, 2024 | 19.45 | 19.74 | 19.21 | 19.68 | 19.41 | -0.10% | 966,905 |
| Sep 20, 2024 | 19.99 | 19.99 | 19.37 | 19.70 | 19.43 | -3.05% | 2,115,087 |
| Sep 19, 2024 | 20.36 | 20.63 | 20.13 | 20.32 | 20.04 | 1.50% | 885,012 |
| Sep 18, 2024 | 20.11 | 20.68 | 19.89 | 20.02 | 19.75 | -0.45% | 626,505 |
| Sep 17, 2024 | 19.52 | 20.21 | 19.43 | 20.11 | 19.83 | 3.45% | 899,409 |
| Sep 16, 2024 | 19.51 | 19.74 | 19.02 | 19.44 | 19.17 | 0.21% | 1,157,792 |
| Sep 13, 2024 | 19.30 | 19.57 | 19.05 | 19.40 | 19.13 | 2.75% | 709,759 |
| Sep 12, 2024 | 18.80 | 19.05 | 18.63 | 18.88 | 18.62 | 0.27% | 1,000,395 |
| Sep 11, 2024 | 19.17 | 19.17 | 18.35 | 18.83 | 18.57 | -2.69% | 904,368 |
| Sep 10, 2024 | 19.34 | 19.35 | 18.74 | 19.35 | 19.08 | 3.20% | 1,255,991 |
| Sep 9, 2024 | 19.47 | 19.47 | 18.75 | 18.75 | 18.49 | -3.94% | 1,191,707 |
| Sep 6, 2024 | 19.74 | 20.23 | 19.43 | 19.52 | 19.25 | -1.11% | 1,047,508 |
| Sep 5, 2024 | 20.46 | 20.60 | 19.71 | 19.74 | 19.47 | -2.95% | 1,330,798 |
| Sep 4, 2024 | 20.88 | 21.22 | 20.19 | 20.34 | 20.06 | -2.59% | 1,408,334 |
| Sep 3, 2024 | 20.55 | 20.94 | 20.25 | 20.88 | 20.59 | 2.25% | 1,743,582 |
| Aug 30, 2024 | 19.81 | 20.96 | 19.71 | 20.42 | 20.14 | 2.77% | 1,189,015 |
| Aug 29, 2024 | 19.89 | 20.04 | 19.42 | 19.87 | 19.60 | 0.91% | 813,510 |
| Aug 28, 2024 | 19.82 | 20.11 | 19.42 | 19.69 | 19.42 | -1.10% | 1,211,377 |
| Aug 27, 2024 | 20.54 | 20.54 | 19.90 | 19.91 | 19.64 | -3.16% | 954,119 |
| Aug 26, 2024 | 21.00 | 21.30 | 20.44 | 20.56 | 20.28 | -1.20% | 931,758 |
| Aug 23, 2024 | 20.27 | 21.08 | 20.27 | 20.81 | 20.52 | 3.53% | 1,192,724 |
| Aug 22, 2024 | 20.19 | 20.30 | 19.96 | 20.10 | 19.82 | -0.59% | 813,262 |
| Aug 21, 2024 | 20.61 | 20.66 | 20.10 | 20.22 | 19.94 | -1.08% | 1,330,503 |
| Aug 20, 2024 | 21.62 | 21.62 | 20.39 | 20.44 | 20.16 | -5.63% | 1,504,375 |
| Aug 19, 2024 | 21.80 | 22.10 | 21.59 | 21.66 | 21.36 | -0.41% | 1,157,985 |
| Aug 16, 2024 | 21.69 | 22.13 | 21.67 | 21.75 | 21.45 | -0.78% | 1,177,404 |
| Aug 15, 2024 | 21.53 | 22.14 | 21.52 | 21.92 | 21.62 | 3.35% | 1,321,745 |
| Aug 14, 2024 | 21.52 | 21.60 | 21.20 | 21.21 | 20.92 | -0.84% | 1,361,409 |
| Aug 13, 2024 | 21.17 | 21.70 | 20.89 | 21.39 | 21.10 | 1.52% | 1,405,207 |
| Aug 12, 2024 | 20.68 | 21.14 | 20.59 | 21.07 | 20.78 | 1.89% | 1,291,293 |
| Aug 9, 2024 | 20.26 | 20.96 | 20.15 | 20.68 | 20.15 | 1.97% | 1,594,764 |
| Aug 8, 2024 | 20.34 | 20.70 | 20.08 | 20.28 | 19.76 | 0.75% | 1,135,242 |
| Aug 7, 2024 | 20.13 | 20.69 | 19.86 | 20.13 | 19.62 | 4.08% | 2,082,105 |
| Aug 6, 2024 | 21.86 | 22.92 | 19.33 | 19.34 | 18.85 | -11.00% | 2,950,644 |
| Aug 5, 2024 | 21.13 | 21.97 | 20.39 | 21.73 | 21.18 | -0.41% | 1,487,604 |
| Aug 2, 2024 | 23.17 | 23.17 | 21.55 | 21.82 | 21.26 | -7.50% | 1,099,870 |
| Aug 1, 2024 | 24.19 | 24.58 | 23.19 | 23.59 | 22.99 | -0.80% | 2,075,151 |
| Jul 31, 2024 | 24.25 | 24.69 | 23.78 | 23.78 | 23.17 | -0.54% | 983,027 |
| Jul 30, 2024 | 23.15 | 24.14 | 23.15 | 23.91 | 23.30 | 3.37% | 1,587,636 |
| Jul 29, 2024 | 23.90 | 24.01 | 23.11 | 23.13 | 22.54 | -3.34% | 1,046,063 |
| Jul 26, 2024 | 23.17 | 23.95 | 22.74 | 23.93 | 23.32 | 4.41% | 2,229,239 |
| Jul 25, 2024 | 22.08 | 23.31 | 21.92 | 22.92 | 22.34 | 3.95% | 1,281,222 |
| Jul 24, 2024 | 21.64 | 22.12 | 21.46 | 22.05 | 21.49 | 2.04% | 996,952 |
| Jul 23, 2024 | 21.88 | 22.09 | 21.58 | 21.61 | 21.06 | -1.55% | 767,743 |
| Jul 22, 2024 | 21.60 | 22.09 | 21.15 | 21.95 | 21.39 | 1.48% | 861,479 |
| Jul 19, 2024 | 21.68 | 21.80 | 21.16 | 21.63 | 21.08 | 0.05% | 887,755 |
| Jul 18, 2024 | 22.28 | 22.43 | 21.59 | 21.62 | 21.07 | -4.00% | 830,990 |
| Jul 17, 2024 | 22.84 | 23.51 | 22.44 | 22.52 | 21.95 | -0.84% | 952,910 |
| Jul 16, 2024 | 22.74 | 22.93 | 22.34 | 22.71 | 22.13 | -0.44% | 856,966 |
| Jul 15, 2024 | 23.06 | 23.16 | 22.66 | 22.81 | 22.23 | -0.18% | 994,596 |
| Jul 12, 2024 | 23.02 | 23.11 | 22.43 | 22.85 | 22.27 | 0.26% | 804,284 |
| Jul 11, 2024 | 22.27 | 22.82 | 21.93 | 22.79 | 22.21 | 3.12% | 1,156,963 |
| Jul 10, 2024 | 22.42 | 22.58 | 21.88 | 22.10 | 21.54 | -2.04% | 1,003,333 |
| Jul 9, 2024 | 22.74 | 22.96 | 22.16 | 22.56 | 21.98 | -2.55% | 794,974 |
| Jul 8, 2024 | 23.55 | 23.91 | 23.14 | 23.15 | 22.56 | -1.82% | 502,394 |
| Jul 5, 2024 | 24.46 | 24.46 | 23.57 | 23.58 | 22.98 | -4.15% | 825,358 |
| Jul 3, 2024 | 24.66 | 24.78 | 24.31 | 24.60 | 23.97 | -0.32% | 400,107 |
| Jul 2, 2024 | 25.18 | 25.68 | 24.66 | 24.68 | 24.05 | -1.16% | 802,567 |