Skip to main content
Delek US Holdings, Inc. (DK)
NYSE: DK · Real-Time Price · USD
19.81
-0.21 (-1.05%)
At close: Jan 17, 2025, 4:00 PM
19.31
-0.50 (-2.52%)
Pre-market: Jan 21, 2025, 4:52 AM EST

Delek US Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202520.1320.1319.4419.8119.81-1.05%799,034
Jan 16, 202520.1220.4619.7920.0220.02-1.43%639,572
Jan 15, 202520.2620.5719.8620.3120.312.11%1,061,665
Jan 14, 202519.2719.9318.8919.8919.892.10%954,169
Jan 13, 202518.9920.3218.8619.4819.483.23%1,956,940
Jan 10, 202518.2119.2318.2118.8718.872.55%1,304,648
Jan 8, 202518.1018.4717.9618.4018.400.27%1,063,656
Jan 7, 202518.2818.3817.8718.3518.350.27%866,462
Jan 6, 202518.6719.1418.1518.3018.30-1.72%1,089,703
Jan 3, 202518.6018.6618.2118.6218.620.92%957,665
Jan 2, 202518.6418.8118.3518.4518.45-0.27%1,321,743
Dec 31, 202417.8918.8017.8918.5018.504.28%1,059,812
Dec 30, 202417.4818.1017.1317.7417.742.31%1,040,930
Dec 27, 202417.1417.5416.9717.3417.341.05%1,158,322
Dec 26, 202416.6717.1716.4617.1617.163.00%1,090,306
Dec 24, 202416.1716.7416.0016.6616.662.65%642,296
Dec 23, 202416.0016.4715.9416.2316.231.82%1,079,004
Dec 20, 202416.0016.5115.8815.9415.94-1.18%1,675,749
Dec 19, 202416.9117.0215.8916.1316.13-4.05%1,644,184
Dec 18, 202417.4817.8316.5216.8116.81-4.00%1,726,136
Dec 17, 202416.3517.6716.3517.5117.515.99%1,597,736
Dec 16, 202417.1717.2716.4616.5216.52-5.33%1,130,381
Dec 13, 202417.2917.7117.1217.4517.45-0.63%773,354
Dec 12, 202418.3218.3217.4017.5617.56-4.20%801,276
Dec 11, 202418.4418.5317.7218.3318.33-0.16%1,404,456
Dec 10, 202418.4418.7818.1318.3618.360.16%832,446
Dec 9, 202418.5019.1018.2818.3318.33-0.49%938,268
Dec 6, 202418.6118.7017.9818.4218.42-0.54%801,894
Dec 5, 202418.9519.1818.3518.5218.52-2.17%734,361
Dec 4, 202418.9819.0218.2618.9318.93-0.84%955,339
Dec 3, 202419.9620.0619.0019.0919.09-4.07%932,290
Dec 2, 202418.8819.9418.7419.9019.904.46%1,124,712
Nov 29, 202419.2119.2818.6019.0519.05-0.57%518,560
Nov 27, 202419.4119.9519.1419.1619.16-1.14%886,914
Nov 26, 202418.9919.4018.9019.3819.381.52%869,942
Nov 25, 202418.6419.4618.6419.0919.092.63%1,761,484
Nov 22, 202418.4318.9318.2718.6018.601.14%754,552
Nov 21, 202418.2918.6717.9718.3918.391.94%641,557
Nov 20, 202417.8618.3017.7618.0418.040.33%781,468
Nov 19, 202418.4318.6517.8517.9817.98-3.64%1,068,887
Nov 18, 202418.7118.8518.2818.6618.660.05%746,975
Nov 15, 202419.2619.6718.5718.6518.65-2.30%1,013,804
Nov 14, 202418.9319.1018.5119.0919.090.69%1,061,095
Nov 13, 202418.3019.0417.8318.9618.963.66%1,288,113
Nov 12, 202418.2418.7218.1818.2918.29-1.40%1,410,651
Nov 11, 202418.1018.6217.8218.5518.302.83%1,966,480
Nov 8, 202417.6018.1017.3318.0417.792.27%1,669,226
Nov 7, 202417.3417.6616.9717.6417.401.97%2,109,895
Nov 6, 202416.6617.7516.2417.3017.068.60%2,774,437
Nov 5, 202415.9816.1715.5215.9315.710.44%1,557,745
Nov 4, 202415.5416.2115.5015.8615.642.99%783,085
Nov 1, 202415.8115.8715.3615.4015.19-1.72%1,073,155
Oct 31, 202416.1616.2915.5515.6715.46-2.18%1,065,288
Oct 30, 202416.1516.3315.9316.0215.80-887,990
Oct 29, 202416.8216.8515.9616.0215.80-6.48%1,528,853
Oct 28, 202416.7217.3416.6017.1316.890.71%870,000
Oct 25, 202416.8817.2616.8417.0116.781.73%685,230
Oct 24, 202416.5916.8716.2016.7216.490.78%1,908,560
Oct 23, 202417.0017.0816.4616.5916.36-3.15%1,076,843
Oct 22, 202416.9317.1616.8417.1316.891.78%838,534
Oct 21, 202417.1617.2516.5016.8316.60-1.64%1,172,402
Oct 18, 202417.3617.5317.0217.1116.88-1.44%1,350,372
Oct 17, 202417.4617.8217.1217.3617.12-0.69%1,566,939
Oct 16, 202417.4417.6317.1817.4817.241.10%1,544,750
Oct 15, 202418.0718.2317.2117.2917.05-7.09%2,072,271
Oct 14, 202419.3419.4418.5418.6118.35-4.56%1,034,599
Oct 11, 202419.0019.7018.8819.5019.232.09%1,311,246
Oct 10, 202419.2319.6419.0219.1018.84-2.25%1,298,066
Oct 9, 202419.3319.7819.0919.5419.27-0.66%1,454,829
Oct 8, 202419.9019.9919.2119.6719.40-2.86%1,047,981
Oct 7, 202420.2920.6820.2020.2519.97-0.05%807,195
Oct 4, 202420.7220.8020.0220.2619.98-0.54%1,174,942
Oct 3, 202418.6720.4418.4820.3720.099.05%1,596,013
Oct 2, 202419.1119.2718.5218.6818.42-0.69%1,032,437
Oct 1, 202418.3619.2718.2518.8118.550.32%1,101,822
Sep 30, 202418.8718.9718.6018.7518.49-0.74%1,164,592
Sep 27, 202419.1319.3018.7618.8918.63-0.47%832,072
Sep 26, 202418.6920.0018.6918.9818.720.37%1,113,195
Sep 25, 202419.0719.2818.6618.9118.65-0.89%1,167,619
Sep 24, 202419.9719.9819.0819.0818.82-3.05%914,934
Sep 23, 202419.4519.7419.2119.6819.41-0.10%966,905
Sep 20, 202419.9919.9919.3719.7019.43-3.05%2,115,087
Sep 19, 202420.3620.6320.1320.3220.041.50%885,012
Sep 18, 202420.1120.6819.8920.0219.75-0.45%626,505
Sep 17, 202419.5220.2119.4320.1119.833.45%899,409
Sep 16, 202419.5119.7419.0219.4419.170.21%1,157,792
Sep 13, 202419.3019.5719.0519.4019.132.75%709,759
Sep 12, 202418.8019.0518.6318.8818.620.27%1,000,395
Sep 11, 202419.1719.1718.3518.8318.57-2.69%904,368
Sep 10, 202419.3419.3518.7419.3519.083.20%1,255,991
Sep 9, 202419.4719.4718.7518.7518.49-3.94%1,191,707
Sep 6, 202419.7420.2319.4319.5219.25-1.11%1,047,508
Sep 5, 202420.4620.6019.7119.7419.47-2.95%1,330,798
Sep 4, 202420.8821.2220.1920.3420.06-2.59%1,408,334
Sep 3, 202420.5520.9420.2520.8820.592.25%1,743,582
Aug 30, 202419.8120.9619.7120.4220.142.77%1,189,015
Aug 29, 202419.8920.0419.4219.8719.600.91%813,510
Aug 28, 202419.8220.1119.4219.6919.42-1.10%1,211,377
Aug 27, 202420.5420.5419.9019.9119.64-3.16%954,119
Aug 26, 202421.0021.3020.4420.5620.28-1.20%931,758