NYSE - Nasdaq Real Time Price USD

Delek US Holdings, Inc. (DK)

15.27
+1.23
+(8.76%)
As of 1:34:44 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202514.4215.4114.3515.2715.27599,542
May 7, 202514.4114.4113.2914.0414.042,433,200
May 6, 202513.9514.3213.6614.0314.031,822,900
May 5, 202513.5914.2913.4013.8313.832,354,800
May 2, 202513.6513.8613.3613.7913.791,066,600
May 1, 202513.1313.8013.0913.5013.501,339,000
Apr 30, 202513.3513.5112.8013.0213.021,727,900
Apr 29, 202513.4914.0813.4613.7013.701,983,500
Apr 28, 202513.1813.6613.1813.6113.611,470,600
Apr 25, 202512.8413.1812.6613.1113.111,045,800
Apr 24, 202513.1713.5712.9613.0213.021,284,800
Apr 23, 202513.4613.6212.9713.1313.131,391,900
Apr 22, 202512.8313.3012.6813.0313.03759,400
Apr 21, 202512.5312.7612.2912.6412.64916,200
Apr 17, 202512.2913.1412.2312.8912.891,192,200
Apr 16, 202512.0012.6111.9412.1712.171,147,600
Apr 15, 202512.3512.7212.1012.1412.141,105,400
Apr 14, 202513.0213.0712.3712.5412.541,129,500
Apr 11, 202511.9412.5211.5812.4812.481,389,400
Apr 10, 202512.6313.1511.8812.0812.081,953,100
Apr 9, 202511.3913.2711.0713.1113.112,224,200
Apr 8, 202512.5712.8911.4211.5511.552,291,000
Apr 7, 202511.8913.1011.1212.4012.403,244,500
Apr 4, 202512.1712.4511.0312.0912.092,566,100
Apr 3, 202514.6214.6212.8912.9112.911,908,100
Apr 2, 202515.1115.7415.0515.4815.48884,700
Apr 1, 202515.0815.4914.5315.4815.481,030,400
Mar 31, 202515.2715.6415.0515.0715.071,054,700
Mar 28, 202516.0016.1515.5215.6515.65570,600
Mar 27, 202515.8716.1115.3816.0816.08912,200
Mar 26, 202516.1016.5816.0116.0416.04832,400
Mar 25, 202516.1816.5115.8915.9415.941,227,400
Mar 24, 202516.9517.2115.8716.0916.091,083,200
Mar 21, 202517.4417.5916.9316.9416.942,547,600
Mar 20, 202516.9717.7716.9017.4517.451,359,500
Mar 19, 202516.3917.3616.2917.1317.131,816,300
Mar 18, 202516.3516.4515.6916.2716.271,888,400
Mar 17, 202515.9616.3215.7116.0116.011,338,300
Mar 14, 202514.6415.7514.6215.6715.671,713,200
Mar 13, 202514.6715.2614.1914.6214.621,406,500
Mar 12, 202513.6514.8013.6514.3414.342,126,100
Mar 11, 202513.9213.9613.4013.7813.781,484,700
Mar 10, 202514.3914.5113.4113.5313.531,955,300
Mar 7, 202514.7415.3914.2014.2614.262,060,000
Mar 6, 202515.1115.1114.2814.7814.782,207,600
Mar 5, 202515.3015.6514.0415.2315.232,875,200
Mar 4, 202515.5515.9615.2515.6715.672,310,600
Mar 3, 2025 0.255 Dividend
Mar 3, 202516.0516.2515.5015.7515.753,082,100
Feb 28, 202515.7516.5515.7016.3016.042,454,600
Feb 27, 202515.2916.1515.0215.8515.602,424,400
Feb 26, 202516.1916.4915.0915.1214.883,000,700
Feb 25, 202516.7217.2716.3616.4016.142,725,200
Feb 24, 202516.7516.7516.1016.3916.132,412,000
Feb 21, 202517.4917.4916.6516.6616.401,512,700
Feb 20, 202517.5217.7317.2017.4617.19869,900
Feb 19, 202517.9017.9517.3217.7017.421,030,100
Feb 18, 202518.2618.7917.8017.9017.621,983,200
Feb 14, 202517.5118.3517.5118.2517.961,188,400
Feb 13, 202517.8017.8916.8017.4317.161,386,200
Feb 12, 202519.3119.4017.8417.8417.561,563,600
Feb 11, 202519.6619.9919.3719.5319.22780,900
Feb 10, 202518.7919.7718.7219.4619.161,676,500
Feb 7, 202518.9919.3118.5718.5718.281,324,200
Feb 6, 202519.3619.3618.5718.9518.651,044,100
Feb 5, 202519.5919.7819.0619.2718.97792,100
Feb 4, 202517.9819.5817.9419.5019.191,464,700
Feb 3, 202517.7918.1817.4618.0617.78755,800
Jan 31, 202518.2418.4217.6317.8617.581,079,000
Jan 30, 202518.8519.0118.0918.3418.05521,500
Jan 29, 202518.0519.0217.9818.6118.32907,900
Jan 28, 202518.2118.4517.8118.1317.85676,700
Jan 27, 202518.2418.7218.0018.1617.881,057,700
Jan 24, 202518.3918.6517.9618.1317.85993,600
Jan 23, 202518.4118.7018.3318.5218.231,578,500
Jan 22, 202519.1619.2218.3218.3418.051,184,200
Jan 21, 202519.6719.7018.7119.3019.001,078,300
Jan 17, 202520.1320.1319.4419.8119.50799,000
Jan 16, 202520.1220.4619.7920.0219.71639,600
Jan 15, 202520.2620.5719.8620.3119.991,061,700
Jan 14, 202519.2719.9318.8919.8919.58954,200
Jan 13, 202518.9920.3218.8619.4819.181,956,700
Jan 10, 202518.2119.2318.2118.8718.571,304,600
Jan 8, 202518.1018.4717.9518.4018.111,063,700
Jan 7, 202518.2818.3817.8718.3518.06866,500
Jan 6, 202518.6719.1418.1518.3018.011,089,700
Jan 3, 202518.6018.6618.2118.6218.33957,700
Jan 2, 202518.6418.8118.3518.4518.161,321,700
Dec 31, 202417.8918.8017.8918.5018.211,059,800
Dec 30, 202417.4818.1017.1317.7417.461,040,700
Dec 27, 202417.1417.5416.9717.3417.071,158,200
Dec 26, 202416.6717.1716.4517.1616.891,090,300
Dec 24, 202416.1716.7416.0016.6616.40642,300
Dec 23, 202416.0016.4715.9416.2315.981,079,000
Dec 20, 202416.0016.5115.8815.9415.691,675,700
Dec 19, 202416.9117.0215.8916.1315.881,644,000
Dec 18, 202417.4817.8316.5216.8116.551,725,700
Dec 17, 202416.3517.6716.3517.5117.241,597,700
Dec 16, 202417.1717.2716.4616.5216.261,130,300
Dec 13, 202417.2917.7017.1217.4517.18773,400
Dec 12, 202418.3218.3217.4017.5617.29801,300
Dec 11, 202418.4418.5217.7218.3318.041,404,500
Dec 10, 202418.4418.7818.1318.3618.07832,400
Dec 9, 202418.5019.1018.2818.3318.04938,300
Dec 6, 202418.6118.7017.9818.4218.13801,900
Dec 5, 202418.9519.1818.3518.5218.23734,400
Dec 4, 202418.9819.0218.2618.9318.63955,300
Dec 3, 202419.9620.0619.0019.0918.79932,200
Dec 2, 202418.8819.9418.7419.9019.591,124,700
Nov 29, 202419.2119.2818.6019.0518.75518,600
Nov 27, 202419.4119.9519.1419.1618.86886,700
Nov 26, 202418.9919.4018.9019.3819.08869,900
Nov 25, 202418.6419.4518.6419.0918.791,761,500
Nov 22, 202418.4318.9318.2718.6018.31754,600
Nov 21, 202418.2918.6717.9718.3918.10641,600
Nov 20, 202417.8618.3017.7618.0417.76781,500
Nov 19, 202418.4318.6517.8517.9817.701,068,900
Nov 18, 202418.7118.8518.2818.6618.37747,000
Nov 15, 202419.2619.6718.5718.6518.361,013,800
Nov 14, 202418.9319.1018.5119.0918.791,061,100
Nov 13, 202418.3019.0417.8318.9618.661,288,100
Nov 12, 2024 0.255 Dividend
Nov 12, 202418.2418.7218.1818.2918.001,410,500
Nov 11, 202418.1018.6217.8218.5518.011,966,500
Nov 8, 202417.6018.1017.3318.0417.511,669,200
Nov 7, 202417.3417.6616.9717.6417.132,109,900
Nov 6, 202416.6617.7516.2417.3016.802,774,300
Nov 5, 202415.9816.1715.5215.9315.471,557,700
Nov 4, 202415.5416.2115.5015.8615.40783,100
Nov 1, 202415.8115.8715.3615.4014.951,073,000
Oct 31, 202416.1616.2915.5515.6715.211,065,300
Oct 30, 202416.1516.3315.9316.0215.55888,000
Oct 29, 202416.8216.8515.9616.0215.551,528,800
Oct 28, 202416.7217.3416.6017.1316.63870,000
Oct 25, 202416.8817.2616.8417.0116.51685,200
Oct 24, 202416.5916.8716.2016.7216.231,908,600
Oct 23, 202417.0017.0816.4616.5916.111,076,800
Oct 22, 202416.9317.1616.8417.1316.63838,500
Oct 21, 202417.1617.2516.5016.8316.341,172,400
Oct 18, 202417.3617.5217.0217.1116.611,350,300
Oct 17, 202417.4617.8217.1117.3616.851,566,900
Oct 16, 202417.4417.6317.1817.4816.971,544,800
Oct 15, 202418.0718.2317.2117.2916.792,072,300
Oct 14, 202419.3419.4418.5418.6118.071,034,600
Oct 11, 202419.0019.7018.8819.5018.931,311,200
Oct 10, 202419.2319.6419.0219.1018.541,298,100
Oct 9, 202419.3319.7819.0919.5418.971,454,800
Oct 8, 202419.9019.9919.2019.6719.101,048,000
Oct 7, 202420.2920.6820.2020.2519.66807,000
Oct 4, 202420.7220.8020.0220.2619.671,174,900
Oct 3, 202418.6720.4418.4820.3719.781,596,000
Oct 2, 202419.1119.2718.5218.6818.131,032,400
Oct 1, 202418.3619.2718.2518.8118.261,101,800
Sep 30, 202418.8718.9718.6018.7518.201,164,600
Sep 27, 202419.1319.3018.7618.8918.34832,100
Sep 26, 202418.6920.0018.6918.9818.431,113,200
Sep 25, 202419.0719.2818.6618.9118.361,167,600
Sep 24, 202419.9719.9819.0819.0818.52914,900
Sep 23, 202419.4519.7419.2119.6819.11966,900
Sep 20, 202419.9919.9919.3719.7019.132,115,100
Sep 19, 202420.3620.6320.1320.3219.73885,000
Sep 18, 202420.1120.6819.8920.0219.44626,500
Sep 17, 202419.5220.2019.4320.1119.52899,400
Sep 16, 202419.5119.7419.0219.4418.871,157,800
Sep 13, 202419.3019.5719.0519.4018.83709,800
Sep 12, 202418.8019.0518.6318.8818.331,000,400
Sep 11, 202419.1719.1718.3518.8318.28904,300
Sep 10, 202419.3419.3518.7419.3518.791,256,000
Sep 9, 202419.4719.4718.7518.7518.201,191,700
Sep 6, 202419.7420.2319.4319.5218.951,047,500
Sep 5, 202420.4620.6019.7119.7419.161,330,700
Sep 4, 202420.8821.2220.1920.3419.751,408,500
Sep 3, 202420.5520.9420.2520.8820.271,743,600
Aug 30, 202419.8120.9619.7120.4219.821,189,000
Aug 29, 202419.8920.0419.4219.8719.29813,500
Aug 28, 202419.8220.1119.4219.6919.121,211,400
Aug 27, 202420.5420.5419.9019.9119.33953,900
Aug 26, 202421.0021.3020.4420.5619.96931,700
Aug 23, 202420.2721.0820.2720.8120.201,192,700
Aug 22, 202420.1920.3019.9520.1019.51813,300
Aug 21, 202420.6120.6620.1020.2219.631,330,500
Aug 20, 202421.6221.6220.3920.4419.841,504,400
Aug 19, 202421.8022.1021.5921.6621.031,158,000
Aug 16, 202421.6922.1321.6721.7521.121,177,400
Aug 15, 202421.5322.1421.5221.9221.281,321,700
Aug 14, 202421.5221.6021.2021.2120.591,361,400
Aug 13, 202421.1721.7020.8921.3920.771,405,200
Aug 12, 2024 0.255 Dividend
Aug 12, 202420.6821.1420.5921.0720.461,291,300
Aug 9, 202420.2620.9620.1520.6819.831,594,800
Aug 8, 202420.3420.7020.0820.2819.451,135,200
Aug 7, 202420.1320.6919.8620.1319.302,082,100
Aug 6, 202421.8622.9219.3319.3418.542,950,600
Aug 5, 202421.1321.9720.3921.7320.841,487,600
Aug 2, 202423.1723.1721.5521.8220.921,099,900
Aug 1, 202424.1924.5823.1923.5922.622,075,200
Jul 31, 202424.2524.6923.7823.7822.80983,000
Jul 30, 202423.1524.1423.1523.9122.931,587,600
Jul 29, 202423.9024.0123.1123.1322.181,046,100
Jul 26, 202423.1723.9522.7423.9322.952,229,200
Jul 25, 202422.0823.3121.9222.9221.981,281,200
Jul 24, 202421.6422.1221.4622.0521.14996,900
Jul 23, 202421.8822.0921.5821.6120.72767,700
Jul 22, 202421.6022.0921.1521.9521.05861,500
Jul 19, 202421.6821.8021.1621.6320.74887,700
Jul 18, 202422.2822.4321.5921.6220.73831,000
Jul 17, 202422.8423.5122.4422.5221.59952,900
Jul 16, 202422.7422.9322.3422.7121.78857,000
Jul 15, 202423.0623.1622.6622.8121.87994,600
Jul 12, 202423.0223.1122.4322.8521.91804,300
Jul 11, 202422.2722.8221.9322.7921.851,157,000
Jul 10, 202422.4222.5821.8822.1021.191,003,300
Jul 9, 202422.7422.9622.1622.5621.63795,000
Jul 8, 202423.5523.9123.1423.1522.20502,400
Jul 5, 202424.4624.4623.5723.5822.61825,400
Jul 3, 202424.6624.7824.3124.6023.59400,100
Jul 2, 202425.1825.6824.6624.6823.66802,600
Jul 1, 202424.9325.0824.5824.9723.94684,900
Jun 28, 202425.0025.1024.4424.7623.741,634,300
Jun 27, 202424.8925.0124.5024.7623.74507,700
Jun 26, 202424.5924.8124.3924.7023.68647,800
Jun 25, 202424.3824.5524.0524.5323.52570,000
Jun 24, 202424.2324.8624.0324.4323.42604,900
Jun 21, 202424.4124.4123.8924.1523.161,563,900
Jun 20, 202423.6524.8823.6524.3023.301,498,500
Jun 18, 202424.1224.1423.1923.6422.67805,000
Jun 17, 202424.0424.1423.5023.9622.97700,100
Jun 14, 202423.8024.1323.6824.0723.08700,100
Jun 13, 202423.9324.3023.7424.0323.04578,400
Jun 12, 202425.0525.1623.7823.9622.97651,100
Jun 11, 202424.7524.7824.3424.7523.73737,400
Jun 10, 202424.4725.0524.1424.8823.861,089,500
Jun 7, 202425.2925.5124.8925.2824.24596,400
Jun 6, 202425.0125.5725.0025.4324.38624,400
Jun 5, 202425.4025.4324.9725.2224.18921,600
Jun 4, 202424.8225.4624.6725.1824.141,653,200
Jun 3, 202425.8325.8324.8525.1024.07901,100
May 31, 202425.1425.5624.9625.4624.411,054,000
May 30, 202425.7325.9625.0625.0824.05861,000
May 29, 202427.0927.0925.8525.9224.85692,600
May 28, 202427.6527.9027.1527.1626.04491,300
May 24, 202427.8527.9727.1927.4526.32376,000
May 23, 202427.7727.8927.3827.6526.51389,400
May 22, 202428.0528.1627.4927.5426.41726,400
May 21, 202428.0028.5727.9728.1326.97734,700
May 20, 202428.8928.9128.2728.3427.17784,300
May 17, 202427.9528.8227.9528.6627.48978,900
May 16, 2024 0.25 Dividend
May 16, 202427.6227.9027.1027.7626.62788,300
May 15, 202427.6828.0727.2827.9226.53797,700
May 14, 202427.2927.8126.9627.8026.42556,200
May 13, 202427.7228.0027.3327.5026.13878,300
May 10, 202428.0628.3027.5527.6626.28896,300
May 9, 202427.9628.1827.7128.0026.61924,900
May 8, 202427.6428.7527.5827.8426.461,817,300

Related Tickers

DKL Delek Logistics Partners, LP
37.84
-0.16%
 
PARR Par Pacific Holdings, Inc.
17.54
+6.11%
 
PBF PBF Energy Inc.
19.28
+5.13%
 
CVI CVR Energy, Inc.
21.20
+2.76%
 
DINO HF Sinclair Corporation
34.06
+4.14%
 
CAPL CrossAmerica Partners LP
22.11
-3.05%
 
MPC Marathon Petroleum Corporation
150.89
+4.29%
 
SGU Star Group, L.P.
12.61
-0.08%
 
VLO Valero Energy Corporation
122.33
+4.60%
 
CSAN Cosan S.A.
5.69
+8.17%