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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.07$23.88645,200——
2020-12-30$16.22$24.101,130,700——
2020-12-29$15.53$23.08854,100——
2020-12-28$15.34$22.80603,700——
2020-12-24$15.44$22.95313,800——
2020-12-23$15.98$23.75616,200——
2020-12-22$15.04$22.35801,900——
2020-12-21$14.88$22.11837,100——
2020-12-18$15.02$22.322,772,800——
2020-12-17$15.47$22.991,246,000——
2020-12-16$15.46$22.981,056,700——
2020-12-15$15.96$23.721,209,600——
2020-12-14$15.70$23.331,578,900——
2020-12-11$16.52$24.551,256,300——
2020-12-10$17.12$25.441,242,700——
2020-12-09$16.25$24.152,133,000——
2020-12-08$15.49$23.021,448,700——
2020-12-07$15.29$22.721,263,300——
2020-12-04$16.03$23.821,617,700——
2020-12-03$14.23$21.151,259,000——
2020-12-02$14.09$20.941,061,100——
2020-12-01$13.30$19.771,156,100——
2020-11-30$13.29$19.752,135,700——
2020-11-27$14.81$22.01468,000——
2020-11-25$14.98$22.261,318,500——
2020-11-24$15.03$22.341,506,400——
2020-11-23$14.47$21.501,286,000——
2020-11-20$13.13$19.51976,900——
2020-11-19$13.59$20.20911,200——
2020-11-18$13.47$20.021,128,200——
2020-11-17$14.38$21.371,943,200——
2020-11-16$14.86$22.081,518,900——
2020-11-13$13.76$20.451,318,600——
2020-11-12$12.48$18.55942,500——
2020-11-11$12.81$19.041,229,400——
2020-11-10$13.24$19.681,384,200——
2020-11-09$13.85$20.582,818,600——
2020-11-06$10.53$15.651,200,900——
2020-11-05$11.15$16.571,904,100——
2020-11-04$10.71$15.92971,500——
2020-11-03$11.07$16.451,265,200——
2020-11-02$10.73$15.951,057,400——
2020-10-30$10.06$14.951,012,800——
2020-10-29$9.76$14.501,773,000——
2020-10-28$9.28$13.791,770,700——
2020-10-27$10.02$14.89942,600——
2020-10-26$10.42$15.491,063,500——
2020-10-23$10.91$16.21744,500——
2020-10-22$10.78$16.021,201,400——
2020-10-21$10.22$15.193,386,300——
2020-10-20$10.58$15.721,115,400——
2020-10-19$10.25$15.231,256,400——
2020-10-16$10.46$15.542,036,500——
2020-10-15$11.47$17.051,184,100——
2020-10-14$11.54$17.15642,500——
2020-10-13$11.32$16.82874,600——
2020-10-12$11.81$17.55767,500——
2020-10-09$12.12$18.01959,600——
2020-10-08$13.00$19.32708,000——
2020-10-07$12.17$18.09712,300——
2020-10-06$11.79$17.52865,800——
2020-10-05$12.04$17.89858,100——
2020-10-02$11.41$16.961,449,800——
2020-10-01$10.86$16.141,356,900——
2020-09-30$11.13$16.541,140,100——
2020-09-29$11.30$16.79974,100——
2020-09-28$11.44$17.001,209,400——
2020-09-25$10.76$15.991,201,900——
2020-09-24$10.73$15.951,262,100——
2020-09-23$10.65$15.831,900,400——
2020-09-22$11.78$17.511,074,900——
2020-09-21$11.89$17.671,705,100——
2020-09-18$11.88$17.663,176,200——
2020-09-17$12.11$18.001,046,700——
2020-09-16$12.38$18.401,495,600——
2020-09-15$11.83$17.581,227,100——
2020-09-14$12.20$18.131,479,200——
2020-09-11$12.06$17.921,748,700——
2020-09-10$12.15$18.062,197,300——
2020-09-09$12.84$19.081,651,600——
2020-09-08$13.43$19.961,703,700——
2020-09-04$14.81$22.011,471,200——
2020-09-03$14.99$22.281,280,800——
2020-09-02$15.26$22.681,387,600——
2020-09-01$15.18$22.561,379,500——
2020-08-31$15.73$23.382,163,700——
2020-08-28$17.38$25.831,173,800——
2020-08-27$16.43$24.421,240,900——
2020-08-26$16.55$24.601,323,300——
2020-08-25$16.85$25.04917,500——
2020-08-24$17.15$25.491,571,400——
2020-08-21$15.67$23.291,166,200——
2020-08-20$16.04$23.841,081,500——
2020-08-19$16.52$24.551,045,600——
2020-08-18$16.16$24.021,570,700——
2020-08-17$16.59$24.19923,800——
2020-08-14$16.39$23.902,144,000——
2020-08-13$15.42$22.491,240,900——
2020-08-12$16.30$23.771,986,000——
2020-08-11$15.25$22.241,846,900——
2020-08-10$14.93$21.771,484,600——
2020-08-07$15.00$21.881,706,300——
2020-08-06$14.32$20.882,998,800——
2020-08-05$15.36$22.403,709,900——
2020-08-04$17.65$25.741,345,900——
2020-08-03$17.80$25.961,012,300——
2020-07-31$17.48$25.49767,200——
2020-07-30$17.53$25.561,136,800——
2020-07-29$18.13$26.44761,300——
2020-07-28$17.51$25.54983,500——
2020-07-27$17.51$25.54630,500——
2020-07-24$18.02$26.28605,100——
2020-07-23$18.38$26.80876,200——
2020-07-22$18.41$26.851,181,700——
2020-07-21$18.61$27.14996,700——
2020-07-20$17.55$25.591,068,100——
2020-07-17$17.76$25.901,652,400——
2020-07-16$18.01$26.26790,600——
2020-07-15$18.22$26.57975,200——
2020-07-14$17.25$25.161,062,400——
2020-07-13$16.97$24.75866,800——
2020-07-10$17.38$25.351,114,000——
2020-07-09$16.00$23.331,011,300——
2020-07-08$16.45$23.991,130,200——
2020-07-07$16.28$23.741,034,000——
2020-07-06$17.02$24.82883,800——
2020-07-02$16.88$24.62976,200——
2020-07-01$17.13$24.981,750,500——
2020-06-30$17.41$25.39852,400——
2020-06-29$16.73$24.40950,100——
2020-06-26$16.51$24.082,831,600——
2020-06-25$17.18$25.051,420,000——
2020-06-24$17.36$25.321,131,000——
2020-06-23$18.66$27.211,395,200——
2020-06-22$18.71$27.291,294,300——
2020-06-19$19.00$27.712,872,500——
2020-06-18$19.38$28.261,616,300——
2020-06-17$18.18$26.511,564,500——
2020-06-16$19.39$28.281,187,100——
2020-06-15$18.68$27.241,211,900——
2020-06-12$18.09$26.381,122,800——
2020-06-11$17.64$25.731,697,100——
2020-06-10$20.01$29.181,876,100——
2020-06-09$20.56$29.982,962,600——
2020-06-08$23.77$34.662,344,400——
2020-06-05$23.35$34.053,088,700——
2020-06-04$20.16$29.401,591,900——
2020-06-03$20.14$29.371,443,400——
2020-06-02$19.94$29.081,399,100——
2020-06-01$19.64$28.641,243,100——
2020-05-29$19.67$28.691,472,400——
2020-05-28$20.37$29.711,231,500——
2020-05-27$21.41$31.221,178,800——
2020-05-26$21.27$31.021,150,100——
2020-05-22$20.63$30.09937,600——
2020-05-21$21.11$30.79850,200——
2020-05-20$22.17$32.331,969,900——
2020-05-19$20.29$29.591,560,900——
2020-05-18$21.74$31.253,022,200——
2020-05-15$17.89$25.721,115,500——
2020-05-14$18.38$26.421,324,300——
2020-05-13$18.80$27.031,511,400——
2020-05-12$20.33$29.231,500,400——
2020-05-11$22.93$32.961,252,900——
2020-05-08$22.19$31.901,258,100——
2020-05-07$19.68$28.291,355,300——
2020-05-06$18.89$27.161,752,600——
2020-05-05$20.42$29.351,927,200——
2020-05-04$22.12$31.801,282,700——
2020-05-01$20.51$29.481,270,300——
2020-04-30$23.35$33.571,406,500——
2020-04-29$23.34$33.552,558,600——
2020-04-28$20.41$29.341,101,500——
2020-04-27$19.42$27.921,331,600——
2020-04-24$18.50$26.591,014,300——
2020-04-23$18.48$26.571,241,900——
2020-04-22$17.55$25.231,486,400——
2020-04-21$16.90$24.291,059,400——
2020-04-20$17.12$24.611,504,300——
2020-04-17$17.21$24.742,275,200——
2020-04-16$13.93$20.031,348,500——
2020-04-15$15.23$21.891,304,600——
2020-04-14$16.40$23.581,890,800——
2020-04-13$17.36$24.961,248,600——
2020-04-09$18.01$25.892,152,600——
2020-04-08$18.49$26.581,920,800——
2020-04-07$17.47$25.111,988,900——
2020-04-06$16.65$23.941,620,400——
2020-04-03$15.51$22.301,319,900——
2020-04-02$15.36$22.081,897,200——
2020-04-01$14.53$20.891,869,600——
2020-03-31$15.76$22.662,226,700——
2020-03-30$16.04$23.063,154,400——
2020-03-27$13.80$19.842,461,900——
2020-03-26$14.08$20.242,334,700——
2020-03-25$13.59$19.542,425,200——
2020-03-24$12.77$18.362,657,400——
2020-03-23$13.28$19.092,985,100——
2020-03-20$15.08$21.688,630,100——
2020-03-19$11.53$16.584,323,900——
2020-03-18$10.70$15.385,254,600——
2020-03-17$10.60$15.246,388,900——
2020-03-16$9.83$14.135,858,400——
2020-03-13$10.31$14.827,161,800——
2020-03-12$8.85$12.725,678,000——
2020-03-11$10.62$15.274,248,800——
2020-03-10$12.68$18.235,003,800——
2020-03-09$12.51$17.986,135,300——
2020-03-06$17.44$24.635,513,200——
2020-03-05$18.41$25.994,613,600——
2020-03-04$19.08$26.943,210,100——
2020-03-03$18.59$26.252,203,600——
2020-03-02$20.55$29.021,952,200——
2020-02-28$21.38$30.192,695,000——
2020-02-27$20.37$28.762,660,200——
2020-02-26$22.22$31.374,548,300——
2020-02-25$25.09$35.432,150,500——
2020-02-24$26.66$37.641,465,400——
2020-02-21$28.27$39.922,244,100——
2020-02-20$27.90$39.391,545,500——
2020-02-19$27.50$38.83992,100——
2020-02-18$27.21$38.421,383,200——
2020-02-14$28.39$40.09816,100——
2020-02-13$28.77$40.62709,400——
2020-02-12$28.65$40.45926,700——
2020-02-11$28.40$40.10832,200——
2020-02-10$28.75$40.60948,600——
2020-02-07$28.28$39.93992,600——
2020-02-06$27.88$39.371,265,700——
2020-02-05$28.06$39.621,566,300——
2020-02-04$26.50$37.421,311,900——
2020-02-03$26.49$37.401,263,500——
2020-01-31$27.46$38.771,207,400——
2020-01-30$28.53$40.281,443,600——
2020-01-29$29.00$40.951,447,700——
2020-01-28$29.21$41.241,269,100——
2020-01-27$28.96$40.891,794,200——
2020-01-24$30.53$43.111,220,600——
2020-01-23$30.12$42.531,297,100——
2020-01-22$30.49$43.051,020,100——
2020-01-21$30.54$43.121,202,500——
2020-01-17$31.13$43.96792,900——
2020-01-16$31.39$44.32742,400——
2020-01-15$31.32$44.221,620,500——
2020-01-14$32.73$46.21797,800——
2020-01-13$33.19$46.861,011,100——
2020-01-10$33.54$47.361,072,800——
2020-01-09$33.41$47.172,193,100——
2020-01-08$32.97$46.551,350,200——
2020-01-07$33.24$46.931,077,600——
2020-01-06$32.84$46.371,580,300——
2020-01-03$32.73$46.211,393,800——
2020-01-02$33.99$47.99585,600——