Delek US Holdings, Inc. Common Stock (DK)

17.86Last Price

-0.48 (-2.62%)Change

Delek US Holdings is a diversified energy company primarily involved in the refinement, logistics, and marketing of petroleum products

The company operates refineries that convert crude oil into various fuels and other petrochemical products, serving both wholesale and retail markets. In addition to its refining operations, Delek also engages in the transportation and distribution of these products through an extensive network of pipelines and terminal facilities. The organization is committed to sustainable practices while meeting the evolving energy needs of customers across the United States.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	18.24	18.42	17.63	17.86	1,069,919	17.86
1/30/2025	18.85	19.01	18.09	18.34	521,541	18.34
1/29/2025	18.05	19.02	17.98	18.61	907,858	18.61
1/28/2025	18.21	18.45	17.81	18.13	676,671	18.13
1/27/2025	18.24	18.72	18.00	18.16	1,057,670	18.16
1/24/2025	18.39	18.65	17.96	18.13	993,550	18.13
1/23/2025	18.41	18.70	18.33	18.52	1,578,528	18.52
1/22/2025	19.16	19.22	18.32	18.34	1,184,174	18.34
1/21/2025	19.67	19.70	18.71	19.30	1,078,332	19.30
1/17/2025	20.13	20.13	19.44	19.81	799,034	19.81
1/16/2025	20.12	20.46	19.79	20.02	639,571	20.02
1/15/2025	20.26	20.57	19.86	20.31	1,061,665	20.31
1/14/2025	19.27	19.93	18.89	19.89	954,169	19.89
1/13/2025	18.99	20.32	18.86	19.48	1,956,940	19.48
1/10/2025	18.21	19.23	18.21	18.87	1,304,648	18.87
1/08/2025	18.10	18.46	17.95	18.40	1,063,656	18.40
1/07/2025	18.28	18.38	17.87	18.35	866,453	18.35
1/06/2025	18.67	19.14	18.15	18.30	1,069,112	18.30
1/03/2025	18.60	18.66	18.21	18.62	957,665	18.62
1/02/2025	18.64	18.81	18.35	18.45	1,321,744	18.45
12/31/2024	17.74	0.00	18.50	18.50	0	18.50
12/30/2024	17.48	18.10	17.13	17.74	1,040,728	17.74
12/27/2024	17.14	17.54	16.97	17.34	1,158,322	17.34
12/26/2024	16.67	17.16	16.45	17.16	1,090,304	17.16
12/24/2024	16.17	16.74	16.00	16.66	642,296	16.66
12/23/2024	16.00	16.47	15.94	16.23	1,078,004	16.23
12/20/2024	16.00	16.51	15.88	15.94	1,675,749	15.94
12/19/2024	16.91	17.02	15.89	16.07	1,248,635	16.07
12/18/2024	17.48	17.83	16.52	16.81	1,725,871	16.81
12/17/2024	16.35	17.67	16.35	17.51	1,597,720	17.51
12/16/2024	17.17	17.27	16.46	16.52	1,130,340	16.52
12/13/2024	17.29	17.70	17.12	17.45	773,354	17.45
12/12/2024	18.32	18.32	17.40	17.56	801,276	17.56
12/11/2024	18.44	18.52	17.72	18.33	1,404,456	18.33
12/10/2024	18.44	18.78	18.13	18.36	832,446	18.36
12/09/2024	18.50	19.10	18.28	18.33	938,268	18.33
12/06/2024	18.61	18.70	17.98	18.42	801,894	18.42
12/05/2024	18.95	19.18	18.35	18.52	734,361	18.52
12/04/2024	18.98	19.02	18.26	18.93	955,339	18.93
12/03/2024	19.96	20.06	19.00	19.09	932,195	19.09
12/02/2024	18.88	19.94	18.74	19.90	1,124,708	19.90
11/29/2024	19.21	19.28	18.60	19.05	518,560	19.05
11/27/2024	19.41	19.95	19.14	19.16	886,914	19.16
11/26/2024	18.99	19.40	18.89	19.38	869,939	19.38
11/25/2024	18.64	19.45	18.64	19.09	1,761,482	19.09
11/22/2024	18.43	18.93	18.27	18.60	754,552	18.60
11/21/2024	18.29	18.67	17.97	18.39	641,557	18.39
11/20/2024	17.86	18.30	17.76	18.04	781,468	18.04
11/19/2024	18.43	18.65	17.85	17.98	1,068,887	17.98
11/18/2024	18.71	18.85	18.28	18.66	746,965	18.66
11/15/2024	19.26	19.67	18.57	18.65	1,013,804	18.65
11/14/2024	18.93	19.10	18.51	19.09	1,061,085	19.09
11/13/2024	18.30	19.04	17.83	18.96	1,294,413	18.96
11/12/2024	18.24	18.71	18.18	18.29	1,410,499	18.29
11/11/2024	18.10	18.62	17.82	18.55	1,966,479	18.30
11/08/2024	17.60	18.10	17.33	18.04	1,669,226	17.79
11/07/2024	17.34	17.66	16.97	17.64	2,108,322	17.40
11/06/2024	16.66	17.75	16.24	17.30	2,774,309	17.06
11/05/2024	15.98	16.17	15.52	15.93	1,557,745	15.71
11/04/2024	15.54	16.21	15.49	15.86	783,084	15.64
11/01/2024	15.81	15.87	15.36	15.40	1,073,155	15.19