Delek US Holdings, Inc. (DK)
NYSE: DK · Real-Time Price · USD
67.46
-0.38 (-0.56%)
Sep 28, 2026, 3:51 PM EDT - Market open
Delek US Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 67.41 | 68.10 | 66.05 | 67.74 | - | -0.15% | 1,267,382 |
| Sep 25, 2026 | 66.50 | 68.54 | 65.58 | 67.84 | 67.84 | 1.39% | 5,745,905 |
| Sep 24, 2026 | 68.45 | 69.31 | 66.55 | 66.91 | 66.91 | -7.40% | 5,162,060 |
| Sep 23, 2026 | 74.12 | 75.12 | 69.66 | 72.26 | 72.26 | -1.47% | 2,074,353 |
| Sep 22, 2026 | 71.96 | 76.32 | 71.57 | 73.34 | 73.34 | -1.38% | 1,799,557 |
| Sep 21, 2026 | 77.21 | 79.17 | 74.05 | 74.37 | 74.37 | -4.80% | 1,668,756 |
| Sep 18, 2026 | 81.82 | 82.27 | 77.32 | 78.12 | 78.12 | -4.21% | 10,967,312 |
| Sep 17, 2026 | 77.77 | 82.00 | 77.77 | 81.55 | 81.55 | 3.02% | 1,871,197 |
| Sep 16, 2026 | 76.50 | 80.15 | 76.50 | 79.16 | 79.16 | 1.31% | 1,671,079 |
| Sep 15, 2026 | 74.42 | 78.41 | 74.42 | 78.14 | 78.14 | 4.93% | 1,752,038 |
| Sep 14, 2026 | 77.76 | 79.15 | 73.38 | 74.47 | 74.47 | -2.14% | 2,116,908 |
| Sep 11, 2026 | 74.08 | 78.43 | 74.08 | 76.10 | 76.10 | 1.62% | 2,357,993 |
| Sep 10, 2026 | 77.15 | 77.80 | 74.25 | 74.89 | 74.89 | -0.52% | 2,044,233 |
| Sep 9, 2026 | 76.50 | 76.50 | 73.30 | 75.28 | 75.28 | -0.52% | 1,894,867 |
| Sep 8, 2026 | 75.53 | 77.13 | 75.04 | 75.67 | 75.67 | 5.30% | 3,157,016 |
| Sep 4, 2026 | 71.50 | 73.04 | 69.76 | 71.86 | 71.86 | -0.75% | 1,411,859 |
| Sep 3, 2026 | 72.21 | 72.48 | 69.14 | 72.40 | 72.40 | 1.33% | 1,563,624 |
| Sep 2, 2026 | 73.26 | 74.48 | 71.03 | 71.45 | 71.45 | -2.58% | 1,808,756 |
| Sep 1, 2026 | 76.98 | 77.40 | 70.12 | 73.34 | 73.34 | -1.35% | 1,796,960 |
| Aug 31, 2026 | 73.89 | 75.24 | 69.20 | 74.34 | 74.34 | 2.89% | 2,671,975 |
| Aug 28, 2026 | 70.80 | 73.39 | 70.50 | 72.25 | 72.25 | 2.83% | 1,245,828 |
| Aug 27, 2026 | 70.09 | 71.64 | 68.59 | 70.26 | 70.26 | -0.82% | 1,233,712 |
| Aug 26, 2026 | 66.58 | 71.83 | 66.08 | 70.84 | 70.84 | 4.81% | 1,700,150 |
| Aug 25, 2026 | 66.73 | 69.98 | 66.73 | 67.59 | 67.59 | -0.72% | 1,010,440 |
| Aug 24, 2026 | 70.30 | 71.23 | 66.07 | 68.08 | 68.08 | -4.74% | 1,528,726 |
| Aug 21, 2026 | 64.70 | 72.00 | 64.41 | 71.47 | 71.47 | 11.60% | 2,434,272 |
| Aug 20, 2026 | 67.95 | 68.13 | 63.13 | 64.04 | 64.04 | -3.45% | 1,482,139 |
| Aug 19, 2026 | 67.67 | 68.00 | 65.78 | 66.33 | 66.33 | -2.77% | 853,406 |
| Aug 18, 2026 | 68.21 | 68.38 | 65.67 | 68.22 | 68.22 | 1.50% | 1,413,497 |
| Aug 17, 2026 | 65.53 | 67.40 | 63.75 | 67.21 | 67.21 | 2.66% | 1,900,240 |
| Aug 14, 2026 | 68.42 | 68.47 | 65.24 | 65.47 | 65.47 | -4.14% | 1,044,816 |
| Aug 13, 2026 | 66.99 | 68.44 | 64.94 | 68.30 | 68.30 | 1.61% | 1,468,725 |
| Aug 12, 2026 | 63.70 | 67.27 | 63.70 | 67.22 | 67.22 | 5.13% | 1,107,132 |
| Aug 11, 2026 | 61.00 | 64.28 | 60.68 | 63.94 | 63.94 | 5.15% | 1,171,275 |
| Aug 10, 2026 | 59.40 | 61.54 | 59.40 | 60.81 | 60.81 | 4.02% | 1,249,227 |
| Aug 7, 2026 | 57.29 | 60.18 | 56.34 | 58.46 | 58.46 | -0.39% | 1,108,468 |
| Aug 6, 2026 | 61.74 | 61.79 | 58.57 | 58.69 | 58.69 | -1.77% | 1,279,677 |
| Aug 5, 2026 | 65.48 | 65.48 | 59.52 | 59.75 | 59.75 | -9.74% | 1,991,760 |
| Aug 4, 2026 | 64.31 | 67.68 | 63.19 | 66.20 | 66.20 | 0.29% | 1,439,435 |
| Aug 3, 2026 | 65.86 | 68.31 | 65.18 | 66.01 | 66.01 | -2.37% | 1,558,040 |
| Jul 31, 2026 | 68.48 | 68.78 | 66.88 | 67.87 | 67.62 | 0.24% | 1,030,335 |
| Jul 30, 2026 | 65.35 | 68.66 | 64.17 | 67.71 | 67.46 | 4.30% | 1,125,788 |
| Jul 29, 2026 | 64.38 | 65.81 | 63.98 | 64.92 | 64.68 | 3.38% | 1,152,470 |
| Jul 28, 2026 | 64.92 | 65.24 | 62.51 | 62.80 | 62.56 | -2.55% | 1,319,844 |
| Jul 27, 2026 | 60.43 | 64.51 | 60.07 | 64.44 | 64.20 | 1.96% | 1,131,313 |
| Jul 24, 2026 | 64.74 | 65.11 | 62.64 | 63.20 | 62.96 | -2.44% | 1,206,657 |
| Jul 23, 2026 | 68.10 | 68.10 | 64.53 | 64.78 | 64.54 | -2.10% | 1,146,479 |
| Jul 22, 2026 | 67.86 | 68.93 | 65.66 | 66.17 | 65.92 | -1.52% | 969,398 |
| Jul 21, 2026 | 66.00 | 67.31 | 65.10 | 67.19 | 66.94 | 3.94% | 1,241,174 |
| Jul 20, 2026 | 62.59 | 65.40 | 62.59 | 64.64 | 64.40 | 2.20% | 1,232,158 |