Delek US Holdings, Inc. (DK) NYSE

41.72

-0.24(-0.57%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	41.66	41.72	41.72	42.31	41.11	884,027
March 12, 2026	42.24	41.95	41.95	43.05	41.59	1.18M
March 11, 2026	41.37	41.88	41.88	42.56	40.88	1.11M
March 10, 2026	40.66	40.64	40.64	42.05	39.62	1.53M
March 09, 2026	42	40.13	40.13	42.58	39.8	1.63M
March 06, 2026	44.54	42.29	42.29	45.15	42.14	1.75M
March 05, 2026	44	44.79	44.79	45.74	43.95	2.76M
March 04, 2026	40.1	43.18	43.18	43.57	40.1	2.07M
March 03, 2026	41.41	40.93	40.93	42.35	39.42	1.96M
March 02, 2026	38.77	41.34	41.34	41.64	38.11	2.66M
February 27, 2026	36.4	38.11	37.85	38.8	34.85	2.91M
February 26, 2026	34	36.38	36.14	36.38	34	1.77M
February 25, 2026	34.23	33.53	33.31	34.99	32.91	825,400
February 24, 2026	32.9	34	33.77	34.09	32.9	878,449
February 23, 2026	34.98	33.25	33.03	35.15	32.5	983,439
February 20, 2026	34	34.37	0	34.64	33.48	933,033
February 19, 2026	34.58	34.22	0	34.66	32.92	1M
February 18, 2026	35.66	34.61	0	35.91	34.08	2.21M
February 17, 2026	34.93	35.01	0	35.49	33.76	2.19M
February 13, 2026	32.75	34.46	0	35.06	32.75	906,500
February 12, 2026	34.22	33.02	0	34.95	32.28	1.41M
February 11, 2026	34.5	34.52	0	34.91	33.33	1.07M
February 10, 2026	34.91	33.57	0	34.93	33.17	1.09M
February 09, 2026	35.09	35.01	0	35.79	34.89	1.93M
February 06, 2026	34.09	35.53	0	36.21	33.74	1.84M
February 05, 2026	32.17	33.94	0	34.35	32.17	2.81M
February 04, 2026	31.12	32.71	0	33.11	30.82	2.11M
February 03, 2026	28.81	30.85	0	30.86	27.86	1.47M
February 02, 2026	28.44	28.92	0	29.52	28.03	1.33M
January 30, 2026	28.64	29.51	0	29.52	28.41	1.49M
January 29, 2026	29.47	28.94	0	30.36	28.83	1.17M
January 28, 2026	28.62	28.67	0	28.71	27.88	1.17M
January 27, 2026	27.97	28.21	0	28.35	27.5	661,407
January 26, 2026	28.68	27.69	0	28.68	27.3	938,735
January 23, 2026	28.18	28.22	0	29.59	28.08	1.14M
January 22, 2026	28.21	28	0	29.28	27.91	1.32M
January 21, 2026	27.32	28.21	0	28.72	27.03	1.84M
January 20, 2026	27.51	26.68	0	27.95	25.85	2.97M
January 16, 2026	28.81	27.67	0	29.04	27.53	1.65M
January 15, 2026	29.17	29.01	0	30.03	28.97	2.23M
January 14, 2026	29.61	30.15	0	31	29	1.88M
January 13, 2026	29.5	29.6	0	30.03	29.02	2.68M
January 12, 2026	30.26	29.51	0	30.55	29.25	1.2M
January 09, 2026	30.61	30.61	0	30.72	29.48	1.59M
January 08, 2026	29.53	30.49	0	30.91	28.59	1.52M
January 07, 2026	29.87	29.24	0	30.76	28.83	1.24M
January 06, 2026	30.49	29.37	0	30.77	29.25	1.15M
January 05, 2026	31.06	30.36	0	31.47	29.59	1.5M
January 02, 2026	29.65	29.78	0	30.28	29.4	692,900
December 31, 2025	29.95	29.66	0	29.95	29.35	947,609
December 30, 2025	30.13	29.92	0	30.41	29.78	594,200
December 29, 2025	29.73	29.99	0	30.45	29.5	893,800
December 26, 2025	29.51	29.62	0	30.12	29.32	758,600
December 24, 2025	29.55	29.71	0	30.2	29.23	395,529
December 23, 2025	30.13	29.8	0	30.25	29.28	901,228
December 22, 2025	30.88	30.07	0	31.35	29.83	825,454
December 19, 2025	30.95	30.69	0	31.63	30.54	2.52M
December 18, 2025	31.57	30.72	0	31.82	30.54	863,400
December 17, 2025	31.69	31.53	0	32.15	30.65	1.44M
December 16, 2025	32.96	31.83	0	33.8	31.02	3.11M