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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$43.17$108.7946,400——
2023-12-28$41.98$105.8059,300——
2023-12-27$42.30$106.6040,300——
2023-12-26$42.48$107.0656,400——
2023-12-22$42.61$107.3838,600——
2023-12-21$43.54$109.7334,700——
2023-12-20$43.58$109.8356,300——
2023-12-19$44.35$111.7731,000——
2023-12-18$44.35$111.7763,200——
2023-12-15$43.78$110.33163,700——
2023-12-14$47.15$118.8244,500——
2023-12-13$47.15$118.8248,300——
2023-12-12$47.03$118.5231,200——
2023-12-11$48.46$122.1333,600——
2023-12-08$49.42$124.5450,300——
2023-12-07$49.92$125.8020,100——
2023-12-06$49.64$125.1055,000——
2023-12-05$52.18$131.5042,000——
2023-12-04$52.22$131.6036,600——
2023-12-01$52.48$132.2666,200——
2023-11-30$51.16$128.93181,500——
2023-11-29$51.08$128.7375,100——
2023-11-28$49.96$125.9151,000——
2023-11-27$49.27$124.1733,900——
2023-11-24$49.35$124.3725,500——
2023-11-22$49.37$124.4246,900——
2023-11-21$48.62$122.5352,800——
2023-11-20$49.25$124.1224,700——
2023-11-17$49.35$124.3750,700——
2023-11-16$48.75$122.8633,800——
2023-11-15$49.03$123.5650,500——
2023-11-14$48.90$123.2346,700——
2023-11-13$48.84$123.0851,400——
2023-11-10$48.62$122.5359,600——
2023-11-09$47.88$120.6650,700——
2023-11-08$47.51$119.73379,200——
2023-11-07$48.48$122.1849,000——
2023-11-06$47.81$120.4943,000——
2023-11-03$46.90$118.1949,400——
2023-11-02$46.93$115.6476,800——
2023-11-01$47.39$116.7767,800——
2023-10-31$46.22$113.8970,400——
2023-10-30$46.19$113.8162,100——
2023-10-27$45.11$111.1551,600——
2023-10-26$46.01$113.3782,900——
2023-10-25$42.92$105.7648,700——
2023-10-24$43.21$106.4740,600——
2023-10-23$42.62$105.0212,800——
2023-10-20$42.62$105.0213,200——
2023-10-19$42.64$105.0715,800——
2023-10-18$42.80$105.4618,500——
2023-10-17$43.01$105.9813,800——
2023-10-16$43.28$106.6423,900——
2023-10-13$43.41$106.9634,000——
2023-10-12$43.16$106.3562,000——
2023-10-11$42.33$104.3049,400——
2023-10-10$43.57$107.369,700——
2023-10-09$42.90$105.7114,800——
2023-10-06$41.71$102.7712,400——
2023-10-05$41.11$101.3013,400——
2023-10-04$40.44$99.6421,500——
2023-10-03$40.23$99.1320,600——
2023-10-02$40.50$99.7935,100——
2023-09-29$41.97$103.4147,400——
2023-09-28$41.90$103.2440,100——
2023-09-27$42.03$103.5640,200——
2023-09-26$41.03$101.1033,000——
2023-09-25$42.51$104.75270,300——
2023-09-22$42.97$105.88502,600——
2023-09-21$42.47$104.6556,800——
2023-09-20$42.56$104.8794,500——
2023-09-19$41.65$102.6376,800——
2023-09-18$41.37$101.9440,600——
2023-09-15$41.50$102.2686,000——
2023-09-14$42.90$105.7138,400——
2023-09-13$42.53$104.7923,300——
2023-09-12$42.10$103.7420,900——
2023-09-11$41.54$102.3627,000——
2023-09-08$41.35$101.8938,300——
2023-09-07$41.82$103.0526,900——
2023-09-06$40.80$100.5335,200——
2023-09-05$42.43$104.5574,800——
2023-09-01$43.50$107.1831,500——
2023-08-31$41.75$102.8734,900——
2023-08-30$41.83$103.0738,200——
2023-08-29$41.20$101.5228,600——
2023-08-28$40.80$100.5319,900——
2023-08-25$40.70$100.2929,100——
2023-08-24$40.05$98.6832,600——
2023-08-23$40.75$100.4117,100——
2023-08-22$40.37$99.4720,000——
2023-08-21$40.42$99.6031,200——
2023-08-18$39.66$97.7221,400——
2023-08-17$39.29$96.8120,200——
2023-08-16$39.88$98.2623,600——
2023-08-15$40.04$98.6616,900——
2023-08-14$40.62$100.0955,200——
2023-08-11$42.73$105.2944,600——
2023-08-10$41.30$101.7686,100——
2023-08-09$40.13$98.88106,100——
2023-08-08$39.03$96.172,039,000——
2023-08-07$36.56$90.08517,300——
2023-08-04$41.10$101.27258,600——
2023-08-03$44.51$107.12309,700——
2023-08-02$46.99$113.0965,800——
2023-08-01$48.49$116.7040,200——
2023-07-31$47.62$114.6134,100——
2023-07-28$47.15$113.4827,800——
2023-07-27$46.79$112.6165,400——
2023-07-26$45.16$108.6938,100——
2023-07-25$46.41$111.7027,400——
2023-07-24$48.60$116.9726,200——
2023-07-21$46.48$111.8648,400——
2023-07-20$47.55$114.4424,700——
2023-07-19$48.49$116.7039,300——
2023-07-18$49.50$119.1343,800——
2023-07-17$52.00$125.1515,300——
2023-07-14$52.01$125.1714,700——
2023-07-13$52.66$126.7419,500——
2023-07-12$52.00$125.1517,900——
2023-07-11$52.00$125.158,400——
2023-07-10$52.00$125.1512,800——
2023-07-07$52.01$125.1713,600——
2023-07-06$52.21$125.6517,400——
2023-07-05$52.00$125.1510,100——
2023-07-03$53.03$127.634,200——
2023-06-30$54.60$131.4115,200——
2023-06-29$53.50$128.7632,500——
2023-06-28$55.29$133.0725,000——
2023-06-27$55.97$134.707,400——
2023-06-26$56.75$136.5825,500——
2023-06-23$56.15$135.1413,700——
2023-06-22$57.82$139.1618,400——
2023-06-21$57.56$138.5310,100——
2023-06-20$56.84$136.8041,500——
2023-06-16$56.96$137.09133,000——
2023-06-15$57.09$137.40125,300——
2023-06-14$53.22$128.0940,800——
2023-06-13$51.74$124.5236,500——
2023-06-12$52.27$125.8027,900——
2023-06-09$53.26$128.1815,300——
2023-06-08$54.42$130.9716,200——
2023-06-07$53.81$129.5119,200——
2023-06-06$52.36$126.0213,900——
2023-06-05$53.06$127.707,900——
2023-06-02$53.48$128.7119,300——
2023-06-01$52.91$127.3420,900——
2023-05-31$53.80$129.48152,800——
2023-05-30$55.87$134.4667,300——
2023-05-26$55.33$133.1684,200——
2023-05-25$52.87$127.2464,200——
2023-05-24$50.84$122.3649,000——
2023-05-23$50.31$121.0885,800——
2023-05-22$49.90$120.1051,300——
2023-05-19$48.83$117.5240,500——
2023-05-18$46.95$113.0035,000——
2023-05-17$43.57$104.8632,900——
2023-05-16$42.32$101.8527,700——
2023-05-15$43.25$104.0973,000——
2023-05-12$41.95$100.9622,700——
2023-05-11$43.35$104.3318,000——
2023-05-10$43.66$105.0836,400——
2023-05-09$44.00$105.9014,500——
2023-05-08$44.05$106.0234,800——
2023-05-05$44.16$106.2828,100——
2023-05-04$44.50$104.6327,100——
2023-05-03$45.40$106.7554,300——
2023-05-02$46.59$109.5523,800——
2023-05-01$47.11$110.7718,000——
2023-04-28$47.03$110.5825,100——
2023-04-27$48.04$112.9612,000——
2023-04-26$46.77$109.9716,700——
2023-04-25$47.44$111.5421,000——
2023-04-24$47.52$111.739,800——
2023-04-21$47.53$111.7610,000——
2023-04-20$48.60$114.2711,700——
2023-04-19$48.30$113.5729,500——
2023-04-18$48.58$114.2327,300——
2023-04-17$49.99$117.5415,100——
2023-04-14$49.73$116.939,700——
2023-04-13$49.00$115.2114,600——
2023-04-12$49.65$116.7415,700——
2023-04-11$49.51$116.4111,000——
2023-04-10$49.03$115.2811,800——
2023-04-06$48.79$114.7223,200——
2023-04-05$48.63$114.348,300——
2023-04-04$48.12$113.1410,500——
2023-04-03$48.90$114.9819,000——
2023-03-31$47.42$111.5066,400——
2023-03-30$49.25$115.8011,400——
2023-03-29$49.44$116.2515,900——
2023-03-28$49.89$117.3128,600——
2023-03-27$49.79$117.073,800——
2023-03-24$49.36$116.0622,000——
2023-03-23$49.30$115.9212,100——
2023-03-22$51.00$119.92117,700——
2023-03-21$51.35$120.747,200——
2023-03-20$51.22$120.4319,200——
2023-03-17$51.80$121.8072,300——
2023-03-16$52.42$123.2540,800——
2023-03-15$50.55$118.8635,700——
2023-03-14$52.73$123.9825,700——
2023-03-13$52.55$123.5657,700——
2023-03-10$51.79$121.7753,400——
2023-03-09$51.10$120.1548,000——
2023-03-08$51.04$120.0141,400——
2023-03-07$50.47$118.6729,000——
2023-03-06$49.65$116.7428,600——
2023-03-03$49.80$117.0936,400——
2023-03-02$49.06$115.3538,000——
2023-03-01$49.91$117.3576,600——
2023-02-28$50.42$118.55283,100——
2023-02-27$48.22$113.3829,300——
2023-02-24$47.12$110.7937,400——
2023-02-23$46.33$108.9426,900——
2023-02-22$46.71$109.8327,600——
2023-02-21$46.89$110.2530,300——
2023-02-17$48.70$114.5155,400——
2023-02-16$49.41$116.1848,700——
2023-02-15$48.82$114.7939,800——
2023-02-14$47.16$110.8929,700——
2023-02-13$46.78$109.9924,000——
2023-02-10$47.08$110.7039,400——
2023-02-09$46.78$109.9961,700——
2023-02-08$47.78$112.3421,500——
2023-02-07$48.29$113.5435,600——
2023-02-06$46.73$109.8834,300——
2023-02-03$47.37$111.3850,900——
2023-02-02$48.53$114.1147,300——
2023-02-01$48.22$113.3841,200——
2023-01-31$50.59$116.55133,300——
2023-01-30$49.68$114.4657,100——
2023-01-27$49.73$114.5726,200——
2023-01-26$50.52$116.3928,100——
2023-01-25$49.18$113.3013,500——
2023-01-24$49.47$113.9735,000——
2023-01-23$48.06$110.7226,000——
2023-01-20$46.30$106.6718,500——
2023-01-19$47.69$109.879,300——
2023-01-18$47.35$109.0911,600——
2023-01-17$47.67$109.839,800——
2023-01-13$46.98$108.2420,200——
2023-01-12$47.62$109.7132,400——
2023-01-11$48.35$111.398,600——
2023-01-10$47.46$109.3430,200——
2023-01-09$48.59$111.9563,700——
2023-01-06$49.06$113.0356,900——
2023-01-05$47.04$108.3723,400——
2023-01-04$46.94$108.1438,800——
2023-01-03$45.46$104.7341,500——