NYSE:DKL | Historical Stock Price | Delek Logistics Partners, LP

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
2012-11-02 to 2026-09-09
Data captured

Stock Price Chart

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

$5.33$11.09$23.09$48.07$100.07$208.312012-11-022026-08-27

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$32.00$62.4745,400——
2020-12-30$31.79$62.0645,000——
2020-12-29$31.65$61.7985,800——
2020-12-28$30.06$58.6940,500——
2020-12-24$30.00$58.5721,500——
2020-12-23$29.81$58.2083,300——
2020-12-22$30.37$59.2922,000——
2020-12-21$30.75$60.0337,700——
2020-12-18$29.93$58.4384,800——
2020-12-17$29.95$58.4763,200——
2020-12-16$30.18$58.9221,400——
2020-12-15$30.89$60.3127,100——
2020-12-14$30.00$58.5743,300——
2020-12-11$30.71$59.9626,000——
2020-12-10$31.15$60.8245,700——
2020-12-09$30.84$60.2134,200——
2020-12-08$30.64$59.8275,900——
2020-12-07$29.75$58.0869,500——
2020-12-04$30.81$60.1541,300——
2020-12-03$29.80$58.1833,500——
2020-12-02$29.16$56.9332,100——
2020-12-01$28.41$55.4776,200——
2020-11-30$30.28$59.1286,700——
2020-11-27$29.71$58.0029,000——
2020-11-25$30.67$59.8860,800——
2020-11-24$29.64$57.8738,000——
2020-11-23$29.66$57.9170,300——
2020-11-20$30.27$59.1071,500——
2020-11-19$28.68$55.9925,400——
2020-11-18$27.77$54.2247,500——
2020-11-17$28.02$54.7028,600——
2020-11-16$27.71$54.1044,900——
2020-11-13$26.72$52.1744,200——
2020-11-12$26.83$52.3857,600——
2020-11-11$27.16$53.0335,200——
2020-11-10$27.16$53.0365,500——
2020-11-09$26.00$50.76101,900——
2020-11-06$25.31$49.41112,700——
2020-11-05$27.64$53.9683,500——
2020-11-04$29.00$54.8587,500——
2020-11-03$27.84$52.6648,600——
2020-11-02$27.16$51.3751,200——
2020-10-30$26.52$50.1641,000——
2020-10-29$26.61$50.3365,200——
2020-10-28$26.57$50.2543,500——
2020-10-27$26.57$50.2526,300——
2020-10-26$26.46$50.0550,100——
2020-10-23$27.30$51.6449,800——
2020-10-22$28.02$53.0049,100——
2020-10-21$27.81$52.6024,000——
2020-10-20$28.25$53.4327,400——
2020-10-19$27.67$52.3468,400——
2020-10-16$27.27$51.58106,800——
2020-10-15$27.94$52.8538,300——
2020-10-14$28.07$53.0943,300——
2020-10-13$28.29$53.5133,900——
2020-10-12$29.55$55.8925,100——
2020-10-09$29.07$54.9858,400——
2020-10-08$29.75$56.2741,500——
2020-10-07$28.47$53.8544,700——
2020-10-06$28.63$54.1557,000——
2020-10-05$28.40$53.7245,300——
2020-10-02$28.11$53.1759,300——
2020-10-01$28.30$53.5385,200——
2020-09-30$28.36$53.6481,800——
2020-09-29$28.86$54.5933,300——
2020-09-28$27.97$52.9039,000——
2020-09-25$27.19$51.4377,400——
2020-09-24$26.82$50.7369,000——
2020-09-23$26.51$50.14163,400——
2020-09-22$29.80$56.3658,600——
2020-09-21$30.52$57.7363,500——
2020-09-18$31.36$59.31198,300——
2020-09-17$31.73$60.0178,700——
2020-09-16$32.04$60.6041,000——
2020-09-15$30.81$58.2788,200——
2020-09-14$32.30$61.0964,600——
2020-09-11$30.94$58.5248,800——
2020-09-10$31.50$59.5832,100——
2020-09-09$32.01$60.5431,700——
2020-09-08$31.39$59.3743,700——
2020-09-04$31.96$60.4578,300——
2020-09-03$32.94$62.3089,300——
2020-09-02$33.63$63.6196,700——
2020-09-01$33.40$63.1768,600——
2020-08-31$32.98$62.3853,000——
2020-08-28$32.26$61.0243,900——
2020-08-27$31.21$59.0349,500——
2020-08-26$30.71$58.09177,200——
2020-08-25$32.39$61.26108,800——
2020-08-24$33.34$63.0689,600——
2020-08-21$34.31$64.8980,900——
2020-08-20$34.30$64.8860,200——
2020-08-19$34.41$65.0884,200——
2020-08-18$33.81$63.9553,300——
2020-08-17$34.10$64.50126,000——
2020-08-14$34.02$64.3596,400——
2020-08-13$34.72$65.67121,000——
2020-08-12$34.59$65.42135,600——
2020-08-11$32.70$61.85139,300——
2020-08-10$32.07$60.66113,200——
2020-08-07$31.40$59.39195,600——
2020-08-06$31.97$60.47116,100——
2020-08-05$32.51$59.79276,800——
2020-08-04$30.25$55.63261,800——
2020-08-03$30.60$56.28241,900——
2020-07-31$29.10$53.5279,200——
2020-07-30$29.95$55.0878,700——
2020-07-29$29.32$53.92111,300——
2020-07-28$28.57$52.54107,500——
2020-07-27$28.09$51.66147,600——
2020-07-24$25.72$47.3083,200——
2020-07-23$25.41$46.7348,100——
2020-07-22$25.79$47.4325,300——
2020-07-21$25.78$47.4146,000——
2020-07-20$24.62$45.2840,400——
2020-07-17$23.91$43.9731,400——
2020-07-16$24.33$44.7432,500——
2020-07-15$24.73$45.4848,300——
2020-07-14$22.87$42.0630,500——
2020-07-13$22.83$41.9947,400——
2020-07-10$23.46$43.1492,400——
2020-07-09$22.77$41.8850,200——
2020-07-08$24.06$44.2542,100——
2020-07-07$23.89$43.9375,000——
2020-07-06$23.31$42.8779,200——
2020-07-02$23.07$42.4362,900——
2020-07-01$22.95$42.2131,100——
2020-06-30$22.93$42.17154,400——
2020-06-29$23.57$43.3568,200——
2020-06-26$22.76$41.8696,200——
2020-06-25$24.04$44.21118,900——
2020-06-24$24.01$44.16155,000——
2020-06-23$25.54$46.9791,300——
2020-06-22$26.94$49.5453,000——
2020-06-19$26.34$48.44368,700——
2020-06-18$27.69$50.9298,200——
2020-06-17$27.25$50.1193,800——
2020-06-16$27.41$50.41171,800——
2020-06-15$27.04$49.73137,900——
2020-06-12$26.77$49.23100,700——
2020-06-11$26.01$47.83223,300——
2020-06-10$27.36$50.32114,200——
2020-06-09$29.00$53.33219,300——
2020-06-08$28.13$51.73127,300——
2020-06-05$29.25$53.79199,600——
2020-06-04$26.98$49.6298,800——
2020-06-03$26.53$48.79127,900——
2020-06-02$25.31$46.5585,500——
2020-06-01$24.03$44.1984,300——
2020-05-29$23.81$43.79163,100——
2020-05-28$24.48$45.0279,300——
2020-05-27$24.75$45.52113,800——
2020-05-26$24.36$44.80102,700——
2020-05-22$23.65$43.49121,500——
2020-05-21$22.94$42.1993,500——
2020-05-20$22.60$41.56143,500——
2020-05-19$21.46$39.47167,500——
2020-05-18$20.50$37.70180,900——
2020-05-15$19.73$36.28114,600——
2020-05-14$18.94$34.83230,700——
2020-05-13$18.72$34.43174,900——
2020-05-12$18.54$34.10146,600——
2020-05-11$18.89$34.74234,900——
2020-05-08$19.35$35.59260,700——
2020-05-07$17.38$31.96168,400——
2020-05-06$17.38$31.96263,300——
2020-05-05$17.42$32.04249,000——
2020-05-04$18.43$33.89580,800——
2020-05-01$20.27$35.64599,100——
2020-04-30$19.61$34.48546,800——
2020-04-29$19.64$34.53551,100——
2020-04-28$18.71$32.90716,800——
2020-04-27$16.87$29.66465,700——
2020-04-24$15.10$26.55583,300——
2020-04-23$14.69$25.83849,600——
2020-04-22$13.98$24.583,687,300——
2020-04-21$8.81$15.49324,300——
2020-04-20$9.20$16.18341,100——
2020-04-17$9.30$16.35304,300——
2020-04-16$9.09$15.98128,500——
2020-04-15$9.47$16.65220,000——
2020-04-14$10.02$17.62201,000——
2020-04-13$9.67$17.00187,700——
2020-04-09$9.18$16.14260,200——
2020-04-08$9.15$16.09138,500——
2020-04-07$9.06$15.93213,000——
2020-04-06$8.73$15.35148,400——
2020-04-03$8.35$14.68162,700——
2020-04-02$8.66$15.23144,100——
2020-04-01$8.31$14.61182,600——
2020-03-31$9.10$16.00336,500——
2020-03-30$9.09$15.98121,700——
2020-03-27$8.93$15.70159,500——
2020-03-26$9.60$16.88293,300——
2020-03-25$8.00$14.07164,200——
2020-03-24$7.40$13.01140,500——
2020-03-23$6.89$12.11266,700——
2020-03-20$8.16$14.35460,300——
2020-03-19$7.30$12.84270,000——
2020-03-18$5.61$9.86155,400——
2020-03-17$7.04$12.38219,500——
2020-03-16$7.26$12.77273,500——
2020-03-13$8.62$15.16273,500——
2020-03-12$8.09$14.22196,700——
2020-03-11$11.02$19.38195,400——
2020-03-10$12.58$22.12313,600——
2020-03-09$15.00$26.37132,700——
2020-03-06$19.14$33.6592,800——
2020-03-05$20.56$36.1550,600——
2020-03-04$22.57$39.6893,300——
2020-03-03$23.60$41.50160,400——
2020-03-02$24.19$42.53153,700——
2020-02-28$21.49$37.79158,100——
2020-02-27$21.29$37.43224,300——
2020-02-26$23.26$40.90234,100——
2020-02-25$26.80$47.12183,800——
2020-02-24$29.27$51.4770,600——
2020-02-21$29.85$52.4930,500——
2020-02-20$30.15$53.0128,000——
2020-02-19$29.99$52.7327,100——
2020-02-18$30.12$52.9618,200——
2020-02-14$30.16$53.0321,300——
2020-02-13$30.50$53.6317,200——
2020-02-12$30.77$54.1020,800——
2020-02-11$30.31$53.2919,900——
2020-02-10$30.23$53.1564,500——
2020-02-07$30.85$54.2417,300——
2020-02-06$31.01$54.5332,800——
2020-02-05$31.11$54.7023,700——
2020-02-04$30.93$54.3830,400——
2020-02-03$31.10$54.6837,300——
2020-01-31$31.96$54.6453,000——
2020-01-30$32.22$55.0824,800——
2020-01-29$32.31$55.2427,900——
2020-01-28$32.30$55.2235,600——
2020-01-27$32.08$54.8441,300——
2020-01-24$31.91$54.5527,100——
2020-01-23$32.10$54.8838,000——
2020-01-22$32.36$55.3240,300——
2020-01-21$32.51$55.5830,700——
2020-01-17$32.88$56.2139,700——
2020-01-16$33.16$56.6928,700——
2020-01-15$33.12$56.6232,300——
2020-01-14$32.96$56.3531,300——
2020-01-13$32.95$56.3330,600——
2020-01-10$32.65$55.8220,300——
2020-01-09$32.63$55.7832,100——
2020-01-08$32.70$55.9041,200——
2020-01-07$32.98$56.3827,900——
2020-01-06$33.31$56.9569,000——
2020-01-03$32.53$55.6140,500——
2020-01-02$32.40$55.3940,900——