Skip to main content
Delek US Holdings, Inc. (DK)
NYSE: DK · Real-Time Price · USD
17.13
+0.12 (0.71%)
At close: Oct 28, 2024, 4:00 PM
16.96
-0.17 (-0.99%)
After-hours: Oct 28, 2024, 5:05 PM EDT

Delek US Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 25, 202416.8817.2616.8417.0117.011.73%685,230
Oct 24, 202416.5916.8716.2016.7216.720.78%1,908,560
Oct 23, 202417.0017.0816.4616.5916.59-3.15%1,076,843
Oct 22, 202416.9317.1616.8417.1317.131.78%838,534
Oct 21, 202417.1617.2516.5016.8316.83-1.64%1,172,402
Oct 18, 202417.3617.5317.0217.1117.11-1.44%1,350,372
Oct 17, 202417.4617.8217.1217.3617.36-0.69%1,566,939
Oct 16, 202417.4417.6317.1817.4817.481.10%1,544,750
Oct 15, 202418.0718.2317.2117.2917.29-7.09%2,072,271
Oct 14, 202419.3419.4418.5418.6118.61-4.56%1,034,599
Oct 11, 202419.0019.7018.8819.5019.502.09%1,311,246
Oct 10, 202419.2319.6419.0219.1019.10-2.25%1,298,066
Oct 9, 202419.3319.7819.0919.5419.54-0.66%1,454,829
Oct 8, 202419.9019.9919.2119.6719.67-2.86%1,047,981
Oct 7, 202420.2920.6820.2020.2520.25-0.05%807,195
Oct 4, 202420.7220.8020.0220.2620.26-0.54%1,174,942
Oct 3, 202418.6720.4418.4820.3720.379.05%1,596,013
Oct 2, 202419.1119.2718.5218.6818.68-0.69%1,032,437
Oct 1, 202418.3619.2718.2518.8118.810.32%1,101,822
Sep 30, 202418.8718.9718.6018.7518.75-0.74%1,164,592
Sep 27, 202419.1319.3018.7618.8918.89-0.47%832,072
Sep 26, 202418.6920.0018.6918.9818.980.37%1,113,195
Sep 25, 202419.0719.2818.6618.9118.91-0.89%1,167,619
Sep 24, 202419.9719.9819.0819.0819.08-3.05%914,934
Sep 23, 202419.4519.7419.2119.6819.68-0.10%966,905
Sep 20, 202419.9919.9919.3719.7019.70-3.05%2,115,087
Sep 19, 202420.3620.6320.1320.3220.321.50%885,012
Sep 18, 202420.1120.6819.8920.0220.02-0.45%626,505
Sep 17, 202419.5220.2119.4320.1120.113.45%899,409
Sep 16, 202419.5119.7419.0219.4419.440.21%1,157,792
Sep 13, 202419.3019.5719.0519.4019.402.75%709,759
Sep 12, 202418.8019.0518.6318.8818.880.27%1,000,395
Sep 11, 202419.1719.1718.3518.8318.83-2.69%904,368
Sep 10, 202419.3419.3518.7419.3519.353.20%1,255,991
Sep 9, 202419.4719.4718.7518.7518.75-3.94%1,191,707
Sep 6, 202419.7420.2319.4319.5219.52-1.11%1,047,508
Sep 5, 202420.4620.6019.7119.7419.74-2.95%1,330,798
Sep 4, 202420.8821.2220.1920.3420.34-2.59%1,408,334
Sep 3, 202420.5520.9420.2520.8820.882.25%1,743,582
Aug 30, 202419.8120.9619.7120.4220.422.77%1,189,015
Aug 29, 202419.8920.0419.4219.8719.870.91%813,510
Aug 28, 202419.8220.1119.4219.6919.69-1.10%1,211,377
Aug 27, 202420.5420.5419.9019.9119.91-3.16%954,119
Aug 26, 202421.0021.3020.4420.5620.56-1.20%931,758
Aug 23, 202420.2721.0820.2720.8120.813.53%1,192,724
Aug 22, 202420.1920.3019.9620.1020.10-0.59%813,262
Aug 21, 202420.6120.6620.1020.2220.22-1.08%1,330,503
Aug 20, 202421.6221.6220.3920.4420.44-5.63%1,504,375
Aug 19, 202421.8022.1021.5921.6621.66-0.41%1,157,985
Aug 16, 202421.6922.1321.6721.7521.75-0.78%1,177,404
Aug 15, 202421.5322.1421.5221.9221.923.35%1,321,745
Aug 14, 202421.5221.6021.2021.2121.21-0.84%1,361,409
Aug 13, 202421.1721.7020.8921.3921.391.52%1,405,207
Aug 12, 202420.6821.1420.5921.0721.071.89%1,291,293
Aug 9, 202420.2620.9620.1520.6820.431.97%1,594,764
Aug 8, 202420.3420.7020.0820.2820.040.75%1,135,242
Aug 7, 202420.1320.6919.8620.1319.894.08%2,082,105
Aug 6, 202421.8622.9219.3319.3419.11-11.00%2,950,644
Aug 5, 202421.1321.9720.3921.7321.47-0.41%1,487,604
Aug 2, 202423.1723.1721.5521.8221.56-7.50%1,099,870
Aug 1, 202424.1924.5823.1923.5923.31-0.80%2,075,151
Jul 31, 202424.2524.6923.7823.7823.50-0.54%983,027
Jul 30, 202423.1524.1423.1523.9123.623.37%1,587,636
Jul 29, 202423.9024.0123.1123.1322.85-3.34%1,046,063
Jul 26, 202423.1723.9522.7423.9323.644.41%2,229,239
Jul 25, 202422.0823.3121.9222.9222.653.95%1,281,222
Jul 24, 202421.6422.1221.4622.0521.792.04%996,952
Jul 23, 202421.8822.0921.5821.6121.35-1.55%767,743
Jul 22, 202421.6022.0921.1521.9521.691.48%861,479
Jul 19, 202421.6821.8021.1621.6321.370.05%887,755
Jul 18, 202422.2822.4321.5921.6221.36-4.00%830,990
Jul 17, 202422.8423.5122.4422.5222.25-0.84%952,910
Jul 16, 202422.7422.9322.3422.7122.44-0.44%856,966
Jul 15, 202423.0623.1622.6622.8122.54-0.18%994,596
Jul 12, 202423.0223.1122.4322.8522.580.26%804,284
Jul 11, 202422.2722.8221.9322.7922.523.12%1,156,963
Jul 10, 202422.4222.5821.8822.1021.84-2.04%1,003,333
Jul 9, 202422.7422.9622.1622.5622.29-2.55%794,974
Jul 8, 202423.5523.9123.1423.1522.87-1.82%502,394
Jul 5, 202424.4624.4623.5723.5823.30-4.15%825,358
Jul 3, 202424.6624.7824.3124.6024.31-0.32%400,107
Jul 2, 202425.1825.6824.6624.6824.39-1.16%802,567
Jul 1, 202424.9325.0824.5824.9724.670.85%684,928
Jun 28, 202425.0025.1024.4424.7624.46-1,634,348
Jun 27, 202424.8925.0124.5024.7624.460.24%507,704
Jun 26, 202424.5924.8124.3924.7024.410.69%647,766
Jun 25, 202424.3824.5524.0524.5324.240.41%570,043
Jun 24, 202424.2324.8624.0324.4324.141.16%604,852
Jun 21, 202424.4124.4123.8924.1523.86-0.62%1,563,912
Jun 20, 202423.6524.8823.6524.3024.012.79%1,498,473
Jun 18, 202424.1224.1423.1923.6423.36-1.34%805,036
Jun 17, 202424.0424.1423.5023.9623.67-0.46%700,112
Jun 14, 202423.8024.1323.6824.0723.780.17%700,132
Jun 13, 202423.9324.3023.7424.0323.740.29%578,372
Jun 12, 202425.0525.1623.7823.9623.67-3.19%651,069
Jun 11, 202424.7524.7824.3424.7524.45-0.52%737,363
Jun 10, 202424.4725.0524.1424.8824.58-1.58%1,089,548
Jun 7, 202425.2925.5124.8925.2824.98-0.59%596,375
Jun 6, 202425.0125.5725.0025.4325.130.83%624,385
Jun 5, 202425.4025.4324.9725.2224.920.16%921,612