Delek US Inc. (DK)
15.77
-0.53 (-3.25%)
At close: Mar 03, 2025, 3:59 PM
15.75
-0.13%
After-hours: Mar 03, 2025, 04:10 PM EST
DK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 16.05 | 16.25 | 15.50 | 15.75 | -0.55 | -3.37% | 2,976,413 |
| Feb 28, 2025 | 15.75 | 16.55 | 15.70 | 16.30 | 0.45 | 2.84% | 2,454,641 |
| Feb 27, 2025 | 15.29 | 16.15 | 15.02 | 15.85 | 0.73 | 4.83% | 2,424,445 |
| Feb 26, 2025 | 16.19 | 16.49 | 15.09 | 15.12 | -1.28 | -7.80% | 3,000,723 |
| Feb 25, 2025 | 16.72 | 17.27 | 16.36 | 16.40 | 0.01 | 0.06% | 2,725,228 |
| Feb 24, 2025 | 16.75 | 16.75 | 16.10 | 16.39 | -0.27 | -1.62% | 2,412,071 |
| Feb 21, 2025 | 17.49 | 17.49 | 16.65 | 16.66 | -0.80 | -4.58% | 1,512,732 |
| Feb 20, 2025 | 17.52 | 17.73 | 17.20 | 17.46 | -0.24 | -1.36% | 869,900 |
| Feb 19, 2025 | 17.90 | 17.95 | 17.32 | 17.70 | -0.20 | -1.12% | 1,030,139 |
| Feb 18, 2025 | 18.26 | 18.79 | 17.80 | 17.90 | -0.35 | -1.92% | 1,983,200 |
| Feb 14, 2025 | 17.51 | 18.35 | 17.51 | 18.25 | 0.82 | 4.70% | 1,188,460 |
| Feb 13, 2025 | 17.80 | 17.89 | 16.80 | 17.43 | -0.41 | -2.30% | 1,386,222 |
| Feb 12, 2025 | 19.31 | 19.40 | 17.84 | 17.84 | -1.69 | -8.65% | 1,563,632 |
| Feb 11, 2025 | 19.66 | 19.99 | 19.37 | 19.53 | 0.07 | 0.36% | 780,930 |
| Feb 10, 2025 | 18.79 | 19.77 | 18.72 | 19.46 | 0.89 | 4.79% | 1,676,500 |
| Feb 7, 2025 | 18.99 | 19.31 | 18.57 | 18.57 | -0.38 | -2.01% | 1,324,230 |
| Feb 6, 2025 | 19.36 | 19.36 | 18.57 | 18.95 | -0.32 | -1.66% | 1,044,147 |
| Feb 5, 2025 | 19.59 | 19.78 | 19.06 | 19.27 | -0.23 | -1.18% | 792,100 |
| Feb 4, 2025 | 17.98 | 19.58 | 17.94 | 19.50 | 1.44 | 7.97% | 1,464,796 |
| Feb 3, 2025 | 17.79 | 18.18 | 17.46 | 18.06 | 0.20 | 1.12% | 755,800 |
| Jan 31, 2025 | 18.24 | 18.42 | 17.63 | 17.86 | -0.48 | -2.62% | 1,079,019 |
| Jan 30, 2025 | 18.85 | 19.01 | 18.09 | 18.34 | -0.27 | -1.45% | 521,541 |
| Jan 29, 2025 | 18.05 | 19.02 | 17.98 | 18.61 | 0.48 | 2.65% | 907,900 |
| Jan 28, 2025 | 18.21 | 18.45 | 17.81 | 18.13 | -0.03 | -0.17% | 676,700 |
| Jan 27, 2025 | 18.24 | 18.72 | 18.00 | 18.16 | 0.03 | 0.17% | 1,057,700 |
| Jan 24, 2025 | 18.39 | 18.65 | 17.96 | 18.13 | -0.39 | -2.11% | 993,600 |
| Jan 23, 2025 | 18.41 | 18.70 | 18.33 | 18.52 | 0.18 | 0.98% | 1,578,528 |
| Jan 22, 2025 | 19.16 | 19.22 | 18.32 | 18.34 | -0.96 | -4.97% | 1,184,200 |
| Jan 21, 2025 | 19.67 | 19.70 | 18.71 | 19.30 | -0.51 | -2.57% | 1,078,332 |
| Jan 17, 2025 | 20.13 | 20.13 | 19.44 | 19.81 | -0.21 | -1.05% | 799,034 |
| Jan 16, 2025 | 20.12 | 20.46 | 19.79 | 20.02 | -0.29 | -1.43% | 639,600 |
| Jan 15, 2025 | 20.26 | 20.57 | 19.86 | 20.31 | 0.42 | 2.11% | 1,061,700 |
| Jan 14, 2025 | 19.27 | 19.93 | 18.89 | 19.89 | 0.41 | 2.10% | 954,200 |
| Jan 13, 2025 | 18.99 | 20.32 | 18.86 | 19.48 | 0.61 | 3.23% | 1,956,940 |
| Jan 10, 2025 | 18.21 | 19.23 | 18.21 | 18.87 | 0.47 | 2.55% | 1,304,648 |
| Jan 8, 2025 | 18.10 | 18.47 | 17.95 | 18.40 | 0.05 | 0.27% | 1,063,700 |
| Jan 7, 2025 | 18.28 | 18.38 | 17.87 | 18.35 | 0.05 | 0.27% | 866,500 |
| Jan 6, 2025 | 18.67 | 19.14 | 18.15 | 18.30 | -0.32 | -1.72% | 1,089,703 |
| Jan 3, 2025 | 18.60 | 18.66 | 18.21 | 18.62 | 0.17 | 0.92% | 957,700 |
| Jan 2, 2025 | 18.64 | 18.81 | 18.35 | 18.45 | -0.05 | -0.27% | 1,321,743 |
| Dec 31, 2024 | 17.89 | 18.80 | 17.89 | 18.50 | 0.76 | 4.28% | 1,059,812 |
| Dec 30, 2024 | 17.48 | 18.10 | 17.13 | 17.74 | 0.40 | 2.31% | 1,040,930 |
| Dec 27, 2024 | 17.14 | 17.54 | 16.97 | 17.34 | 0.18 | 1.05% | 1,158,322 |
| Dec 26, 2024 | 16.67 | 17.17 | 16.45 | 17.16 | 0.50 | 3.00% | 1,090,306 |
| Dec 24, 2024 | 16.17 | 16.74 | 16.00 | 16.66 | 0.43 | 2.65% | 642,300 |
| Dec 23, 2024 | 16.00 | 16.47 | 15.94 | 16.23 | 0.29 | 1.82% | 1,079,004 |
| Dec 20, 2024 | 16.00 | 16.51 | 15.88 | 15.94 | -0.19 | -1.18% | 1,675,749 |
| Dec 19, 2024 | 16.91 | 17.02 | 15.89 | 16.13 | -0.68 | -4.05% | 1,644,184 |
| Dec 18, 2024 | 17.48 | 17.83 | 16.52 | 16.81 | -0.70 | -4.00% | 1,726,136 |
| Dec 17, 2024 | 16.35 | 17.67 | 16.35 | 17.51 | 0.99 | 5.99% | 1,597,736 |