Delek US Inc. (DK)
NYSE: DK
· Real-Time Price · USD
23.22
0.29 (1.26%)
At close: Aug 20, 2025, 10:10 AM
DK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 22.79 | 23.44 | 22.44 | 22.93 | 22.93 | 0.22% | 2,076,202 |
| Aug 18, 2025 | 21.76 | 22.98 | 21.54 | 22.88 | 22.88 | 5.15% | 1,888,644 |
| Aug 15, 2025 | 21.23 | 22.00 | 21.07 | 21.76 | 21.76 | 3.57% | 1,591,100 |
| Aug 14, 2025 | 21.11 | 21.21 | 20.65 | 21.01 | 21.01 | -2.10% | 691,605 |
| Aug 13, 2025 | 20.96 | 21.61 | 20.96 | 21.46 | 21.46 | 1.85% | 1,299,714 |
| Aug 12, 2025 | 21.10 | 21.44 | 20.78 | 21.07 | 21.07 | 1.84% | 1,007,792 |
| Aug 11, 2025 | 20.53 | 20.97 | 20.06 | 20.69 | 20.69 | 0.19% | 1,552,200 |
| Aug 8, 2025 | 20.26 | 20.89 | 20.18 | 20.65 | 20.39 | -0.43% | 2,206,052 |
| Aug 7, 2025 | 20.57 | 21.20 | 20.49 | 20.74 | 20.48 | 3.49% | 3,265,980 |
| Aug 6, 2025 | 21.76 | 21.96 | 19.81 | 20.04 | 19.79 | -4.89% | 2,464,039 |
| Aug 5, 2025 | 21.36 | 21.52 | 20.51 | 21.07 | 20.81 | -1.50% | 2,085,100 |
| Aug 4, 2025 | 20.76 | 21.39 | 20.66 | 21.39 | 21.13 | 2.99% | 1,789,348 |
| Aug 1, 2025 | 22.04 | 22.04 | 20.73 | 20.77 | 20.51 | -7.15% | 1,332,900 |
| Jul 31, 2025 | 22.64 | 22.77 | 22.13 | 22.37 | 22.09 | -2.27% | 1,446,100 |
| Jul 30, 2025 | 23.25 | 23.26 | 22.25 | 22.89 | 22.61 | -2.47% | 1,690,800 |
| Jul 29, 2025 | 23.31 | 23.74 | 22.67 | 23.47 | 23.18 | 0.51% | 1,354,231 |
| Jul 28, 2025 | 22.95 | 23.49 | 22.85 | 23.35 | 23.06 | 2.91% | 1,115,600 |
| Jul 25, 2025 | 22.89 | 22.89 | 22.19 | 22.69 | 22.41 | 0.44% | 2,202,113 |
| Jul 24, 2025 | 24.23 | 24.46 | 22.40 | 22.59 | 22.31 | -8.32% | 3,391,048 |
| Jul 23, 2025 | 24.41 | 24.69 | 23.99 | 24.64 | 24.34 | 0.82% | 1,500,595 |