Skip to main content

Delek US Holdings, Inc. Common Stock (NY:DK)

19.25 -0.56 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 19.76 20.21 19.18 19.25 1,917,403 -0.56(-2.83%)
May 29, 2025 19.35 19.98 18.92 19.81 1,178,435 +0.56(+2.91%)
May 28, 2025 19.78 19.97 19.14 19.25 1,059,574 -0.53(-2.68%)
May 27, 2025 19.60 19.93 19.16 19.78 1,185,081 +0.36(+1.85%)
May 23, 2025 19.07 19.75 18.96 19.42 1,504,082 -0.24(-1.22%)
May 22, 2025 17.76 20.16 17.56 19.66 3,239,370 +1.75(+9.77%)
May 21, 2025 18.61 18.61 17.87 17.91 1,896,464 -0.72(-3.86%)
May 20, 2025 18.62 18.66 18.21 18.63 1,568,239 +0.00(+0.00%)
May 19, 2025 18.37 18.80 18.16 18.63 1,717,079 -0.22(-1.17%)
May 16, 2025 18.60 18.92 18.12 18.85 2,026,613 +0.29(+1.56%)
May 15, 2025 17.08 18.58 16.76 18.56 2,228,102 +1.10(+6.30%)
May 14, 2025 17.01 17.68 16.83 17.46 2,239,216 +0.13(+0.75%)
May 13, 2025 16.78 17.58 16.66 17.33 1,902,030 +1.00(+6.12%)
May 12, 2025 16.00 16.43 15.82 16.33 1,768,389 +1.19(+7.90%)
May 09, 2025 15.22 15.40 14.83 15.13 2,273,223 +0.12(+0.79%)
May 08, 2025 14.18 15.24 14.11 15.02 1,640,838 +1.21(+8.76%)
May 07, 2025 14.17 14.17 13.07 13.81 2,474,219 +0.01(+0.07%)
May 06, 2025 13.72 14.08 13.43 13.80 1,853,618 +0.20(+1.45%)
May 05, 2025 13.36 14.05 13.18 13.60 2,394,489 +0.04(+0.29%)
May 02, 2025 13.42 13.63 13.14 13.56 1,084,615 +0.29(+2.15%)
May 01, 2025 12.91 13.57 12.87 13.28 1,361,571 +0.47(+3.69%)
Apr 30, 2025 13.13 13.28 12.59 12.80 1,757,061 -0.67(-4.96%)
Apr 29, 2025 13.27 13.85 13.24 13.47 2,016,914 +0.09(+0.66%)
Apr 28, 2025 12.96 13.43 12.96 13.38 1,495,484 +0.49(+3.81%)
Apr 25, 2025 12.63 12.96 12.45 12.89 1,063,393 +0.09(+0.69%)
Apr 24, 2025 12.95 13.35 12.74 12.80 1,306,464 -0.11(-0.84%)
Apr 23, 2025 13.24 13.39 12.75 12.91 1,415,339 +0.10(+0.77%)
Apr 22, 2025 12.62 13.08 12.47 12.81 772,205 +0.38(+3.09%)
Apr 21, 2025 12.32 12.55 12.09 12.43 931,678 -0.25(-1.94%)
Apr 17, 2025 12.09 12.92 12.03 12.68 1,212,325 +0.71(+5.92%)
Apr 16, 2025 11.80 12.40 11.74 11.97 1,166,926 +0.03(+0.25%)
Apr 15, 2025 12.15 12.51 11.90 11.94 1,124,043 -0.39(-3.19%)
Apr 14, 2025 12.80 12.85 12.16 12.33 1,148,494 +0.06(+0.48%)
Apr 11, 2025 11.74 12.31 11.39 12.27 1,412,857 +0.39(+3.31%)
Apr 10, 2025 12.42 12.93 11.68 11.88 1,985,447 -1.01(-7.86%)
Apr 09, 2025 11.20 13.05 10.89 12.89 2,261,762 +1.53(+13.51%)
Apr 08, 2025 12.36 12.68 11.23 11.36 2,329,017 -0.84(-6.85%)
Apr 07, 2025 11.69 12.88 10.94 12.19 3,299,130 +0.30(+2.56%)
Apr 04, 2025 11.97 12.24 10.84 11.89 2,609,595 -0.81(-6.35%)
Apr 03, 2025 14.38 14.38 12.67 12.70 1,940,251 -2.53(-16.60%)
Apr 02, 2025 14.86 15.48 14.80 15.22 899,616 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.