NYSE:DK | Historical Stock Price | Delek US Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-05-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.74$9.19$17.83$34.59$67.09$130.122006-05-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.53$47.34747,600——
2019-12-30$33.00$46.60670,200——
2019-12-27$33.48$47.27672,400——
2019-12-26$33.97$47.97438,600——
2019-12-24$34.41$48.59375,000——
2019-12-23$34.84$49.19894,900——
2019-12-20$34.56$48.801,645,100——
2019-12-19$34.39$48.56882,800——
2019-12-18$34.13$48.191,600,800——
2019-12-17$34.90$49.281,153,100——
2019-12-16$34.35$48.501,009,600——
2019-12-13$32.97$46.55849,700——
2019-12-12$34.02$48.041,531,000——
2019-12-11$33.55$47.371,277,700——
2019-12-10$34.28$48.40886,600——
2019-12-09$33.35$47.091,151,800——
2019-12-06$34.29$48.421,524,800——
2019-12-05$33.32$47.051,351,700——
2019-12-04$33.21$46.891,151,200——
2019-12-03$33.21$46.891,278,900——
2019-12-02$34.45$48.641,005,300——
2019-11-29$34.31$48.45565,800——
2019-11-27$34.70$49.00860,000——
2019-11-26$35.78$50.52885,800——
2019-11-25$36.08$50.95686,500——
2019-11-22$35.54$50.181,073,700——
2019-11-21$36.57$51.641,354,200——
2019-11-20$35.49$50.111,246,400——
2019-11-19$35.28$49.821,051,300——
2019-11-18$36.04$50.891,389,800——
2019-11-15$35.49$50.111,059,100——
2019-11-14$36.69$51.381,017,100——
2019-11-13$36.84$51.591,093,100——
2019-11-12$38.47$53.881,040,800——
2019-11-11$38.47$53.88719,200——
2019-11-08$38.87$54.44741,300——
2019-11-07$38.90$54.481,241,600——
2019-11-06$38.46$53.861,427,800——
2019-11-05$39.69$55.582,495,600——
2019-11-04$40.70$57.001,860,500——
2019-11-01$40.21$56.311,257,100——
2019-10-31$39.95$55.951,232,300——
2019-10-30$39.54$55.37890,800——
2019-10-29$40.50$56.72968,400——
2019-10-28$39.70$55.601,149,700——
2019-10-25$39.09$54.741,114,400——
2019-10-24$38.13$53.401,300,900——
2019-10-23$37.82$52.971,772,200——
2019-10-22$38.31$53.651,854,300——
2019-10-21$37.95$53.15713,800——
2019-10-18$37.37$52.34864,300——
2019-10-17$37.38$52.351,099,600——
2019-10-16$36.23$50.741,258,400——
2019-10-15$37.32$52.271,751,500——
2019-10-14$34.91$48.89844,000——
2019-10-11$35.79$50.12845,500——
2019-10-10$35.59$49.84546,700——
2019-10-09$35.13$49.20804,500——
2019-10-08$34.39$48.161,391,200——
2019-10-07$34.16$47.841,447,400——
2019-10-04$35.69$49.98998,700——
2019-10-03$35.81$50.15789,400——
2019-10-02$35.84$50.191,104,900——
2019-10-01$36.69$51.381,078,800——
2019-09-30$36.30$50.84965,800——
2019-09-27$36.33$50.881,207,000——
2019-09-26$36.80$51.541,095,800——
2019-09-25$37.16$52.041,128,200——
2019-09-24$36.33$50.88651,400——
2019-09-23$37.45$52.451,163,000——
2019-09-20$37.02$51.841,243,400——
2019-09-19$36.79$51.521,416,900——
2019-09-18$37.85$53.01856,500——
2019-09-17$37.67$52.761,216,500——
2019-09-16$37.72$52.832,466,600——
2019-09-13$35.86$50.221,212,400——
2019-09-12$36.53$51.161,781,900——
2019-09-11$37.11$51.971,089,900——
2019-09-10$36.56$51.201,757,500——
2019-09-09$36.08$50.531,393,500——
2019-09-06$35.36$49.521,333,300——
2019-09-05$35.36$49.521,097,800——
2019-09-04$33.77$47.291,029,100——
2019-09-03$33.28$46.611,147,300——
2019-08-30$32.75$45.861,013,800——
2019-08-29$32.40$45.371,019,700——
2019-08-28$31.22$43.72997,400——
2019-08-27$31.13$43.601,174,300——
2019-08-26$31.61$44.27925,300——
2019-08-23$30.80$43.131,105,400——
2019-08-22$32.28$45.211,390,100——
2019-08-21$33.38$46.75875,100——
2019-08-20$32.78$45.911,011,700——
2019-08-19$32.91$46.092,111,500——
2019-08-16$31.07$43.51980,100——
2019-08-15$30.38$42.141,196,100——
2019-08-14$30.86$42.811,199,100——
2019-08-13$32.98$45.751,278,600——
2019-08-12$32.58$45.191,084,700——
2019-08-09$33.83$46.931,776,400——
2019-08-08$35.50$49.241,395,700——
2019-08-07$35.92$49.821,839,100——
2019-08-06$36.78$51.021,894,000——
2019-08-05$38.01$52.722,527,200——
2019-08-02$41.58$57.681,792,400——
2019-08-01$42.06$58.342,312,900——
2019-07-31$43.08$59.762,271,200——
2019-07-30$43.32$60.091,332,200——
2019-07-29$41.92$58.151,308,000——
2019-07-26$42.01$58.271,123,500——
2019-07-25$40.98$56.841,176,200——
2019-07-24$41.34$57.341,416,600——
2019-07-23$39.91$55.36603,300——
2019-07-22$39.09$54.22984,700——
2019-07-19$39.41$54.67840,700——
2019-07-18$39.07$54.191,144,300——
2019-07-17$38.54$53.461,250,500——
2019-07-16$39.11$54.251,128,500——
2019-07-15$38.82$53.851,089,500——
2019-07-12$39.92$55.371,078,300——
2019-07-11$39.62$54.96814,300——
2019-07-10$39.53$54.831,276,700——
2019-07-09$39.63$54.97917,900——
2019-07-08$39.65$55.00919,700——
2019-07-05$40.40$56.041,237,000——
2019-07-03$40.70$56.451,186,600——
2019-07-02$39.68$55.041,159,100——
2019-07-01$40.34$55.961,317,000——
2019-06-28$40.52$56.204,997,700——
2019-06-27$38.89$53.941,406,100——
2019-06-26$38.34$53.181,388,400——
2019-06-25$38.33$53.171,261,700——
2019-06-24$39.11$54.251,124,600——
2019-06-21$39.76$55.152,138,400——
2019-06-20$39.86$55.291,430,900——
2019-06-19$38.06$52.79899,600——
2019-06-18$36.60$50.77783,300——
2019-06-17$36.24$50.27683,100——
2019-06-14$35.39$49.09764,800——
2019-06-13$35.35$49.03869,400——
2019-06-12$34.70$48.13801,700——
2019-06-11$35.60$49.381,009,000——
2019-06-10$35.81$49.67660,300——
2019-06-07$35.60$49.381,296,700——
2019-06-06$35.01$48.561,426,100——
2019-06-05$34.88$48.381,767,200——
2019-06-04$33.72$46.771,959,500——
2019-06-03$31.16$43.221,162,500——
2019-05-31$30.61$42.461,694,800——
2019-05-30$31.66$43.921,302,000——
2019-05-29$32.97$45.731,016,200——
2019-05-28$33.49$46.451,029,100——
2019-05-24$34.20$47.441,198,800——
2019-05-23$33.39$46.311,597,000——
2019-05-22$36.16$50.161,122,800——
2019-05-21$37.37$51.84844,400——
2019-05-20$36.42$50.52751,700——
2019-05-17$36.44$50.55825,400——
2019-05-16$37.51$51.641,189,500——
2019-05-15$35.78$49.26725,500——
2019-05-14$35.73$49.191,074,900——
2019-05-13$34.63$47.681,487,300——
2019-05-10$37.09$51.06785,500——
2019-05-09$36.76$50.61988,000——
2019-05-08$36.91$50.821,797,200——
2019-05-07$38.36$52.812,087,100——
2019-05-06$38.53$53.053,190,400——
2019-05-03$36.00$49.56975,800——
2019-05-02$35.06$48.271,070,700——
2019-05-01$35.78$49.261,389,100——
2019-04-30$37.06$51.021,241,000——
2019-04-29$37.46$51.571,341,200——
2019-04-26$37.95$52.25749,800——
2019-04-25$38.49$52.99990,700——
2019-04-24$37.86$52.12947,500——
2019-04-23$38.54$53.06930,200——
2019-04-22$38.20$52.591,035,500——
2019-04-18$37.31$51.37931,700——
2019-04-17$37.62$51.79857,200——
2019-04-16$36.95$50.871,253,300——
2019-04-15$37.51$51.641,057,900——
2019-04-12$39.12$53.861,216,900——
2019-04-11$38.71$53.291,703,500——
2019-04-10$37.86$52.121,357,500——
2019-04-09$36.05$49.631,130,600——
2019-04-08$37.38$51.461,716,500——
2019-04-05$39.15$53.901,472,100——
2019-04-04$37.87$52.141,361,100——
2019-04-03$36.96$50.88834,000——
2019-04-02$36.58$50.36789,900——
2019-04-01$36.90$50.80718,700——
2019-03-29$36.42$50.141,009,600——
2019-03-28$36.91$50.821,427,600——
2019-03-27$37.04$50.99966,200——
2019-03-26$36.55$50.321,348,600——
2019-03-25$35.64$49.071,210,100——
2019-03-22$35.62$49.041,161,400——
2019-03-21$36.85$50.731,229,300——
2019-03-20$35.79$49.271,322,400——
2019-03-19$35.96$49.511,066,300——
2019-03-18$36.26$49.921,151,800——
2019-03-15$35.74$49.202,552,900——
2019-03-14$35.45$48.81985,600——
2019-03-13$35.37$48.701,125,500——
2019-03-12$34.87$48.011,018,400——
2019-03-11$34.10$46.951,180,400——
2019-03-08$33.11$45.581,302,000——
2019-03-07$34.24$47.141,282,300——
2019-03-06$35.20$48.461,406,400——
2019-03-05$35.46$48.82998,800——
2019-03-04$35.52$48.901,356,600——
2019-03-01$36.35$49.671,096,700——
2019-02-28$35.38$48.35888,000——
2019-02-27$36.16$49.411,049,500——
2019-02-26$37.16$50.781,319,100——
2019-02-25$37.22$50.861,865,100——
2019-02-22$36.92$50.451,492,700——
2019-02-21$36.18$49.442,526,100——
2019-02-20$37.09$50.683,369,100——
2019-02-19$34.86$47.641,485,000——
2019-02-15$34.86$47.641,072,100——
2019-02-14$34.38$46.981,542,300——
2019-02-13$33.60$45.911,086,900——
2019-02-12$33.10$45.231,431,000——
2019-02-11$32.77$44.781,100,500——
2019-02-08$32.12$43.891,032,700——
2019-02-07$32.55$44.481,271,200——
2019-02-06$33.38$45.61786,700——
2019-02-05$32.98$45.071,013,100——
2019-02-04$31.95$43.661,292,100——
2019-02-01$31.92$43.621,321,800——
2019-01-31$32.51$44.432,196,700——
2019-01-30$32.23$44.042,715,000——
2019-01-29$30.17$41.231,901,600——
2019-01-28$30.25$41.341,391,200——
2019-01-25$31.34$42.831,350,300——
2019-01-24$30.64$41.871,533,100——
2019-01-23$31.59$43.171,357,200——
2019-01-22$32.52$44.44978,400——
2019-01-18$33.47$45.741,007,500——
2019-01-17$32.92$44.99927,700——
2019-01-16$32.27$44.101,622,500——
2019-01-15$31.97$43.691,000,600——
2019-01-14$31.89$43.581,739,500——
2019-01-11$32.07$43.821,750,100——
2019-01-10$32.48$44.382,216,500——
2019-01-09$31.78$43.432,501,100——
2019-01-08$31.72$43.352,071,800——
2019-01-07$32.81$44.841,961,200——
2019-01-04$33.71$46.061,788,000——
2019-01-03$32.16$43.951,087,400——
2019-01-02$33.12$45.261,558,600——