Delek US Inc. (DK)
NYSE: DK
· Real-Time Price · USD
31.32
-0.60 (-1.88%)
At close: Sep 05, 2025, 3:59 PM
31.19
-0.42%
After-hours: Sep 05, 2025, 07:01 PM EDT
DK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.42 | 32.14 | 30.87 | 31.32 | 31.32 | -1.88% | 1,797,078 |
| Sep 4, 2025 | 31.82 | 32.48 | 31.74 | 31.92 | 31.92 | 0.03% | 1,833,625 |
| Sep 3, 2025 | 31.43 | 32.38 | 31.11 | 31.91 | 31.91 | 2.94% | 2,394,826 |
| Sep 2, 2025 | 28.09 | 31.00 | 27.86 | 31.00 | 31.00 | 11.87% | 3,539,744 |
| Aug 29, 2025 | 27.15 | 27.78 | 26.77 | 27.71 | 27.71 | 2.78% | 1,437,012 |
| Aug 28, 2025 | 27.10 | 27.49 | 26.72 | 26.96 | 26.96 | -0.22% | 1,598,200 |
| Aug 27, 2025 | 25.66 | 27.28 | 25.66 | 27.02 | 27.02 | 5.18% | 2,026,300 |
| Aug 26, 2025 | 25.73 | 26.12 | 25.33 | 25.69 | 25.69 | -0.66% | 2,396,200 |
| Aug 25, 2025 | 24.75 | 26.08 | 24.70 | 25.86 | 25.86 | 5.68% | 2,702,000 |
| Aug 22, 2025 | 22.50 | 25.50 | 21.09 | 24.47 | 24.47 | 8.08% | 5,889,100 |
| Aug 21, 2025 | 24.56 | 24.75 | 22.57 | 22.64 | 22.64 | -8.67% | 5,224,500 |
| Aug 20, 2025 | 23.15 | 25.15 | 23.02 | 24.79 | 24.79 | 8.11% | 4,450,344 |
| Aug 19, 2025 | 22.79 | 23.44 | 22.44 | 22.93 | 22.93 | 0.22% | 2,077,509 |
| 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 |