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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.73$91.1445,100——
2021-12-30$42.48$90.6066,400——
2021-12-29$42.56$90.7771,900——
2021-12-28$41.80$89.1593,200——
2021-12-27$42.85$91.3935,700——
2021-12-23$43.31$92.3728,500——
2021-12-22$44.20$94.2724,000——
2021-12-21$43.87$93.5728,100——
2021-12-20$43.36$92.4862,300——
2021-12-17$43.40$92.5636,400——
2021-12-16$44.53$94.9713,900——
2021-12-15$43.79$93.4013,400——
2021-12-14$43.67$93.1422,900——
2021-12-13$43.58$92.9512,900——
2021-12-10$43.75$93.3117,900——
2021-12-09$43.46$92.6928,600——
2021-12-08$43.94$93.7217,100——
2021-12-07$43.76$93.3321,100——
2021-12-06$42.68$91.0313,600——
2021-12-03$42.52$90.6919,700——
2021-12-02$42.92$91.5428,100——
2021-12-01$42.68$91.0326,100——
2021-11-30$42.45$90.54107,100——
2021-11-29$43.76$93.3370,300——
2021-11-26$44.73$95.4030,400——
2021-11-24$46.54$99.2647,100——
2021-11-23$47.40$101.1048,500——
2021-11-22$44.48$94.8746,500——
2021-11-19$45.01$96.0060,000——
2021-11-18$45.27$96.5555,200——
2021-11-17$45.40$96.8358,000——
2021-11-16$46.14$98.4139,300——
2021-11-15$45.85$97.7939,700——
2021-11-12$46.75$99.7140,700——
2021-11-11$46.91$100.0548,100——
2021-11-10$46.43$99.0322,900——
2021-11-09$47.45$101.2024,700——
2021-11-08$47.53$101.3724,500——
2021-11-05$46.84$99.9044,200——
2021-11-04$46.90$100.0395,400——
2021-11-03$49.04$102.57108,600——
2021-11-02$48.86$102.1949,300——
2021-11-01$49.86$104.2840,300——
2021-10-29$50.26$105.1229,500——
2021-10-28$50.17$104.9339,600——
2021-10-27$49.07$102.6348,700——
2021-10-26$49.12$102.7416,800——
2021-10-25$50.00$104.5814,600——
2021-10-22$50.13$104.856,600——
2021-10-21$50.29$105.1813,700——
2021-10-20$50.99$106.6513,700——
2021-10-19$49.88$104.3215,400——
2021-10-18$49.71$103.9734,800——
2021-10-15$49.98$104.5344,400——
2021-10-14$48.86$102.1930,700——
2021-10-13$48.69$101.8466,900——
2021-10-12$49.74$104.0341,500——
2021-10-11$48.54$101.5256,200——
2021-10-08$48.01$100.4144,000——
2021-10-07$47.64$99.6445,900——
2021-10-06$47.29$98.9127,900——
2021-10-05$48.04$100.4856,000——
2021-10-04$47.10$98.5153,300——
2021-10-01$46.93$98.1542,100——
2021-09-30$45.23$94.6048,800——
2021-09-29$45.92$96.0438,300——
2021-09-28$45.67$95.5213,500——
2021-09-27$46.56$97.3835,600——
2021-09-24$45.24$94.6216,400——
2021-09-23$45.66$95.5017,800——
2021-09-22$45.09$94.3120,200——
2021-09-21$44.03$92.0959,200——
2021-09-20$43.80$91.6184,200——
2021-09-17$45.46$95.08149,900——
2021-09-16$45.66$95.5055,000——
2021-09-15$45.45$95.0634,800——
2021-09-14$44.17$92.3836,700——
2021-09-13$44.81$93.7273,800——
2021-09-10$43.67$91.3417,800——
2021-09-09$43.73$91.4633,800——
2021-09-08$44.24$92.5325,400——
2021-09-07$43.98$91.9815,900——
2021-09-03$43.77$91.5532,200——
2021-09-02$43.61$91.2117,200——
2021-09-01$42.75$89.4148,500——
2021-08-31$43.24$90.44157,700——
2021-08-30$42.42$88.7231,500——
2021-08-27$41.76$87.3443,200——
2021-08-26$41.28$86.3455,100——
2021-08-25$41.34$86.4637,600——
2021-08-24$40.50$84.7136,900——
2021-08-23$39.44$82.4967,200——
2021-08-20$39.51$82.6420,300——
2021-08-19$38.58$80.6965,700——
2021-08-18$39.41$82.4333,800——
2021-08-17$39.62$82.8719,000——
2021-08-16$39.52$82.6635,800——
2021-08-13$39.82$83.2816,300——
2021-08-12$40.56$84.8331,300——
2021-08-11$40.31$84.3130,100——
2021-08-10$39.21$82.0144,000——
2021-08-09$39.89$83.4322,800——
2021-08-06$40.11$83.8930,700——
2021-08-05$39.86$83.3783,800——
2021-08-04$40.10$83.8795,500——
2021-08-03$43.16$88.30165,500——
2021-08-02$41.81$85.5467,700——
2021-07-30$41.82$85.5634,400——
2021-07-29$42.25$86.4429,700——
2021-07-28$41.66$85.2338,700——
2021-07-27$41.09$84.0734,100——
2021-07-26$41.45$84.8117,900——
2021-07-23$40.71$83.2913,100——
2021-07-22$40.92$83.7216,000——
2021-07-21$40.79$83.4527,200——
2021-07-20$40.03$81.9037,800——
2021-07-19$39.27$80.3497,000——
2021-07-16$40.47$82.8022,600——
2021-07-15$40.92$83.7230,800——
2021-07-14$42.20$86.3431,200——
2021-07-13$42.62$87.2012,600——
2021-07-12$43.34$88.6730,100——
2021-07-09$43.20$88.3934,200——
2021-07-08$42.71$87.3839,000——
2021-07-07$42.49$86.9320,100——
2021-07-06$42.58$87.1219,200——
2021-07-02$43.60$89.2036,100——
2021-07-01$42.85$87.6757,600——
2021-06-30$41.96$85.8518,000——
2021-06-29$41.31$84.5215,700——
2021-06-28$41.00$83.8846,000——
2021-06-25$41.61$85.1330,200——
2021-06-24$42.52$86.9936,300——
2021-06-23$42.55$87.0647,600——
2021-06-22$40.77$83.41170,200——
2021-06-21$41.67$85.2699,200——
2021-06-18$42.39$86.73170,300——
2021-06-17$41.95$85.8370,500——
2021-06-16$42.67$87.3031,400——
2021-06-15$42.90$87.7741,400——
2021-06-14$42.93$87.8358,900——
2021-06-11$44.25$90.5357,200——
2021-06-10$44.10$90.2320,100——
2021-06-09$43.25$88.4918,100——
2021-06-08$43.40$88.7932,400——
2021-06-07$42.94$87.8517,700——
2021-06-04$42.39$86.7314,900——
2021-06-03$42.43$86.8126,600——
2021-06-02$42.28$86.5094,700——
2021-06-01$42.71$87.38101,800——
2021-05-28$43.79$89.59128,200——
2021-05-27$44.93$91.9294,000——
2021-05-26$44.50$91.05225,200——
2021-05-25$43.81$89.6373,100——
2021-05-24$43.45$88.9068,200——
2021-05-21$42.62$87.2028,400——
2021-05-20$41.91$85.7541,100——
2021-05-19$41.62$85.1551,000——
2021-05-18$42.49$86.9364,100——
2021-05-17$42.11$86.1664,800——
2021-05-14$41.13$84.1540,100——
2021-05-13$40.30$82.4566,200——
2021-05-12$39.77$81.3779,900——
2021-05-11$38.31$78.3864,700——
2021-05-10$38.86$79.51132,600——
2021-05-07$39.20$80.20153,200——
2021-05-06$40.75$81.49153,000——
2021-05-05$43.62$87.2361,600——
2021-05-04$42.25$84.4980,700——
2021-05-03$42.47$84.9360,700——
2021-04-30$41.60$83.1966,100——
2021-04-29$41.22$82.4349,600——
2021-04-28$40.35$80.6938,700——
2021-04-27$39.61$79.2149,700——
2021-04-26$39.28$78.5557,100——
2021-04-23$38.69$77.3728,700——
2021-04-22$38.32$76.6335,000——
2021-04-21$38.98$77.9522,100——
2021-04-20$37.45$74.8931,900——
2021-04-19$38.23$76.4530,200——
2021-04-16$38.41$76.8144,500——
2021-04-15$38.45$76.8922,300——
2021-04-14$37.54$75.0758,600——
2021-04-13$37.65$75.2951,300——
2021-04-12$39.75$79.49120,000——
2021-04-09$37.73$75.4525,100——
2021-04-08$38.21$76.4122,400——
2021-04-07$38.48$76.9523,100——
2021-04-06$37.18$74.3526,300——
2021-04-05$37.61$75.2121,300——
2021-04-01$36.97$73.9330,600——
2021-03-31$35.99$71.9717,500——
2021-03-30$35.50$70.9919,400——
2021-03-29$36.15$72.2913,500——
2021-03-26$36.85$73.6922,100——
2021-03-25$36.02$72.0345,100——
2021-03-24$35.33$70.6539,400——
2021-03-23$35.30$70.5937,700——
2021-03-22$36.65$73.2947,300——
2021-03-19$36.10$72.19103,200——
2021-03-18$35.55$71.0963,000——
2021-03-17$36.63$73.2540,800——
2021-03-16$36.10$72.1995,800——
2021-03-15$37.24$74.4731,600——
2021-03-12$37.03$74.0531,900——
2021-03-11$36.73$73.4552,200——
2021-03-10$36.17$72.3363,400——
2021-03-09$34.70$69.3990,200——
2021-03-08$35.30$70.5940,500——
2021-03-05$35.44$70.8792,300——
2021-03-04$35.54$71.0783,700——
2021-03-03$36.15$72.2940,900——
2021-03-02$37.04$74.07112,300——
2021-03-01$37.44$74.8774,800——
2021-02-26$36.88$73.75623,800——
2021-02-25$37.77$75.53259,900——
2021-02-24$39.48$78.95637,100——
2021-02-23$42.33$84.6591,500——
2021-02-22$41.32$82.6370,600——
2021-02-19$41.89$83.7779,100——
2021-02-18$40.73$81.4555,400——
2021-02-17$41.41$82.8190,700——
2021-02-16$40.70$81.3948,100——
2021-02-12$40.70$81.3936,700——
2021-02-11$39.87$79.7340,400——
2021-02-10$39.72$79.4339,200——
2021-02-09$39.40$78.7954,000——
2021-02-08$39.28$78.55180,000——
2021-02-05$38.31$76.6151,200——
2021-02-04$37.24$74.4740,700——
2021-02-03$37.02$74.0359,300——
2021-02-02$36.17$72.3372,500——
2021-02-01$36.49$72.97270,400——
2021-01-29$38.37$74.91127,900——
2021-01-28$38.05$74.29104,200——
2021-01-27$39.15$76.4363,700——
2021-01-26$40.01$78.1190,900——
2021-01-25$39.50$77.1274,500——
2021-01-22$38.18$74.5430,400——
2021-01-21$37.28$72.78128,700——
2021-01-20$38.86$75.87128,600——
2021-01-19$37.09$72.41141,100——
2021-01-15$35.00$68.33148,800——
2021-01-14$35.64$69.5830,100——
2021-01-13$35.09$68.5133,900——
2021-01-12$35.53$69.3742,600——
2021-01-11$34.60$67.5552,000——
2021-01-08$34.18$66.73214,600——
2021-01-07$31.87$62.2234,800——
2021-01-06$32.02$62.5133,400——
2021-01-05$31.75$61.9938,900——
2021-01-04$31.42$61.3478,200——