Delek US Inc. (DK)
NYSE: DK
· Real-Time Price · USD
32.23
-0.06 (-0.19%)
At close: Oct 03, 2025, 3:59 PM
31.59
-1.99%
After-hours: Oct 03, 2025, 07:53 PM EDT
DK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 33.52 | 34.00 | 32.13 | 32.21 | 32.21 | -0.25% | 1,166,607 |
| Oct 2, 2025 | 32.34 | 32.71 | 31.70 | 32.29 | 32.29 | -0.58% | 905,300 |
| Oct 1, 2025 | 31.65 | 33.01 | 31.61 | 32.48 | 32.48 | 0.65% | 1,510,389 |
| Sep 30, 2025 | 32.15 | 32.94 | 31.81 | 32.27 | 32.27 | -0.28% | 1,323,400 |
| Sep 29, 2025 | 32.64 | 32.64 | 31.07 | 32.36 | 32.36 | -1.31% | 2,017,356 |
| Sep 26, 2025 | 33.25 | 33.96 | 32.72 | 32.79 | 32.79 | -2.38% | 2,406,500 |
| Sep 25, 2025 | 32.68 | 33.90 | 32.41 | 33.59 | 33.59 | 2.66% | 2,154,721 |
| Sep 24, 2025 | 33.25 | 33.68 | 32.68 | 32.72 | 32.72 | -0.91% | 2,124,940 |
| Sep 23, 2025 | 32.34 | 34.50 | 32.34 | 33.02 | 33.02 | 2.04% | 2,137,214 |
| Sep 22, 2025 | 31.56 | 32.76 | 31.00 | 32.36 | 32.36 | 3.39% | 2,268,632 |
| Sep 19, 2025 | 32.44 | 32.44 | 31.05 | 31.30 | 31.30 | -2.55% | 2,485,953 |
| Sep 18, 2025 | 31.39 | 32.31 | 30.92 | 32.12 | 32.12 | 3.08% | 1,782,814 |
| Sep 17, 2025 | 31.36 | 31.79 | 30.71 | 31.16 | 31.16 | -0.92% | 1,323,415 |
| Sep 16, 2025 | 28.82 | 31.70 | 28.66 | 31.45 | 31.45 | 10.43% | 2,511,700 |
| Sep 15, 2025 | 28.35 | 28.95 | 27.83 | 28.48 | 28.48 | 2.08% | 1,688,609 |
| Sep 12, 2025 | 28.92 | 29.17 | 27.74 | 27.90 | 27.90 | -2.69% | 2,805,200 |
| Sep 11, 2025 | 29.91 | 30.15 | 28.25 | 28.67 | 28.67 | -3.50% | 3,029,282 |
| Sep 10, 2025 | 31.86 | 32.55 | 29.34 | 29.71 | 29.71 | -7.01% | 2,863,700 |
| Sep 9, 2025 | 30.85 | 32.61 | 30.42 | 31.95 | 31.95 | 5.79% | 2,560,417 |
| Sep 8, 2025 | 31.53 | 31.56 | 29.92 | 30.20 | 30.20 | -3.58% | 1,891,400 |
Page 1 of 136