Skip to main content
Delek US Holdings, Inc. (DK)
NYSE: DK · Real-Time Price · USD
13.13
+0.11 (0.84%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Delek US Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202512.8413.1812.6613.1113.110.69%1,045,587
Apr 24, 202513.1713.5712.9613.0213.02-0.84%1,284,817
Apr 23, 202513.4613.6212.9713.1313.130.77%1,391,888
Apr 22, 202512.8313.3012.6813.0313.033.09%759,411
Apr 21, 202512.5312.7612.2912.6412.64-1.94%916,245
Apr 17, 202512.2913.1412.2312.8912.895.92%1,192,238
Apr 16, 202512.0012.6111.9412.1712.170.25%1,147,591
Apr 15, 202512.3512.7212.1012.1412.14-3.19%1,105,419
Apr 14, 202513.0213.0712.3712.5412.540.48%1,129,465
Apr 11, 202511.9412.5211.5812.4812.483.31%1,389,448
Apr 10, 202512.6313.1511.8812.0812.08-7.86%1,953,063
Apr 9, 202511.3913.2711.0713.1113.1113.51%2,224,289
Apr 8, 202512.5712.8911.4211.5511.55-6.85%2,291,034
Apr 7, 202511.8913.1011.1212.4012.402.56%3,244,467
Apr 4, 202512.1712.4511.0312.0912.09-6.35%2,566,356
Apr 3, 202514.6214.6212.8912.9112.91-16.60%1,908,103
Apr 2, 202515.1115.7415.0515.4815.48-884,750
Apr 1, 202515.0815.4914.5315.4815.482.72%1,030,403
Mar 31, 202515.2715.6415.0515.0715.07-3.71%1,054,687
Mar 28, 202516.0016.1515.5215.6515.65-2.67%570,647
Mar 27, 202515.8716.1115.3816.0816.080.25%912,159
Mar 26, 202516.1016.5816.0116.0416.040.63%832,464
Mar 25, 202516.1816.5115.8915.9415.94-0.93%1,227,418
Mar 24, 202516.9517.2115.8716.0916.09-5.02%1,083,237
Mar 21, 202517.4417.5916.9316.9416.94-2.92%2,547,555
Mar 20, 202516.9717.7716.9017.4517.451.87%1,359,520
Mar 19, 202516.3917.3616.2917.1317.135.29%1,816,326
Mar 18, 202516.3516.4515.6916.2716.271.62%1,888,400
Mar 17, 202515.9616.3215.7116.0116.012.17%1,338,324
Mar 14, 202514.6415.7514.6215.6715.677.18%1,713,219
Mar 13, 202514.6715.2614.1914.6214.621.95%1,406,485
Mar 12, 202513.6514.8013.6514.3414.344.06%2,126,065
Mar 11, 202513.9213.9613.4013.7813.781.85%1,484,707
Mar 10, 202514.3914.5113.4113.5313.53-5.12%1,955,192
Mar 7, 202514.7415.3914.2014.2614.26-3.52%2,059,963
Mar 6, 202515.1115.1114.2814.7814.78-2.95%2,207,553
Mar 5, 202515.3015.6514.0415.2315.23-2.81%2,875,219
Mar 4, 202515.5515.9615.2515.6715.67-0.51%2,310,577
Mar 3, 202516.0516.2515.5015.7515.75-3.37%3,082,078
Feb 28, 202515.7516.5515.7016.3016.042.84%2,454,641
Feb 27, 202515.2916.1515.0215.8515.604.83%2,424,445
Feb 26, 202516.1916.4915.0915.1214.88-7.80%3,000,723
Feb 25, 202516.7217.2716.3616.4016.140.06%2,725,228
Feb 24, 202516.7516.7516.1016.3916.13-1.62%2,412,071
Feb 21, 202517.4917.4916.6516.6616.40-4.58%1,512,732
Feb 20, 202517.5217.7317.2017.4617.18-1.36%869,872
Feb 19, 202517.9017.9517.3217.7017.42-1.12%1,030,139
Feb 18, 202518.2618.7917.8017.9017.62-1.92%1,983,156
Feb 14, 202517.5118.3517.5118.2517.964.70%1,188,460
Feb 13, 202517.8017.8916.8017.4317.15-2.30%1,386,222