Delek US Stock Price History, DK Historical Prices

Add to My Stocks
$51.53 $0.11 (0.21%) DK stock closing price Jun 22, 2018 (Closing)

View and download Delek US stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Delek US P/E ratio, and PS ratio. The stock price was at a 5 year high of $59.81 on Jun 04, 2018 as seen from Delek US stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 52.93 53.44 50.68 51.53 4,472,737 18.34 0.5
2018-06-20 52.84 53.42 51.62 52.75 1,618,322 18.77 0.52
2018-06-19 51.65 53.39 51.49 52.69 1,522,503 18.75 0.52
2018-06-18 51.73 54.27 51.73 52.48 1,564,620 18.68 0.51
2018-06-15 51.56 52.16 51.21 51.58 2,112,904 18.36 0.5
2018-06-14 53.48 53.74 51.82 51.92 1,913,746 18.48 0.51
2018-06-13 52.37 53.36 50.75 52.7 3,184,066 18.75 0.52
2018-06-12 55.57 55.75 52.39 52.5 2,812,661 18.68 0.51
2018-06-11 55.61 56.37 55.08 55.6 2,024,790 19.79 0.54
2018-06-08 57.3 57.83 56.23 56.69 1,242,686 20.17 0.55
2018-06-07 56.77 57.13 55.56 56.8 1,506,612 20.21 0.56
2018-06-06 58.43 58.6 54.63 56.59 3,634,307 20.14 0.55
2018-06-05 59.83 60.03 57.65 58.33 4,218,072 20.76 0.57
2018-06-04 59.75 61.57 57.89 59.81 3,293,005 21.29 0.59
2018-06-01 56.39 59.8 55.9 59.59 3,902,852 21.21 0.58
2018-05-31 55.37 57.8 55.37 55.78 2,297,468 19.85 0.55
2018-05-30 54 55.76 53.85 55.46 1,625,359 19.74 0.54
2018-05-29 51.98 53.98 51.81 53.6 1,910,422 19.08 0.52
2018-05-25 51.88 52.9 50.79 52.08 2,273,590 18.53 0.51
2018-05-24 50.95 53.57 50.58 53.14 2,160,464 18.91 0.52
2018-05-23 50.33 51.38 49.81 51.3 1,790,617 18.26 0.5
2018-05-22 52.88 53.04 49.76 50.64 2,941,443 18.02 0.5
2018-05-21 53.19 54.28 52.55 52.63 2,271,053 18.73 0.51
2018-05-18 52.33 52.89 52.03 52.61 1,262,047 18.72 0.51
2018-05-17 50.56 53.14 50.3 52.44 2,665,494 18.66 0.51
2018-05-16 49.4 50.53 48.69 50.29 1,636,576 17.9 0.49
2018-05-15 49.97 50.36 49.19 49.71 2,452,638 17.69 0.49
2018-05-14 49.42 50.32 49.16 50.15 1,802,742 17.85 0.49
2018-05-11 48.99 49.42 48.5 48.58 1,045,885 17.29 0.48
2018-05-10 49.78 49.78 47.78 48.49 2,522,407 17.26 0.47
2018-05-09 49.83 50.23 48.61 49.43 1,893,130 17.59 0.48
2018-05-08 47.97 49.96 46.13 49.47 2,705,480 17.61 0.48
2018-05-07 50 50.25 48.12 48.17 2,344,027 14.09 0.54
2018-05-04 49.61 49.77 48.85 49.4 1,353,773 14.44 0.56
2018-05-03 48.11 50.36 48.1 49.84 2,917,824 14.57 0.56
2018-05-02 47.33 48.92 47.05 48.32 2,792,942 14.13 0.54
2018-05-01 47 47.47 46.46 47.35 1,928,795 13.85 0.53
2018-04-30 47.5 49.29 47.28 47.37 2,197,746 13.85 0.53
2018-04-27 48.06 48.16 46.14 46.58 1,248,911 13.62 0.52
2018-04-26 47.25 48.44 46.76 48.37 1,278,886 14.14 0.54
2018-04-25 47.47 47.54 45.93 47.25 3,073,584 13.82 0.53
2018-04-24 47.33 49.17 47.2 47.47 2,220,539 13.88 0.53
2018-04-23 46.8 47.27 45.81 47.25 1,122,734 13.82 0.53
2018-04-20 46.27 46.83 45.77 46.76 984,135 13.67 0.53
2018-04-19 46.61 46.61 45.68 46.29 1,097,966 13.54 0.52
2018-04-18 46.5 47.18 46.01 46.62 1,517,599 13.63 0.52
2018-04-17 46 46.41 45.11 46.27 1,115,721 13.53 0.52
2018-04-16 44.41 45.95 44.09 45.72 1,395,681 13.37 0.51
2018-04-13 42.92 44.5 42.92 44.28 1,446,192 12.95 0.5
2018-04-12 44.49 44.52 42.04 42.64 2,843,357 12.47 0.48
2018-04-11 44.29 44.95 43.6 44.54 1,620,429 13.02 0.5
2018-04-10 43.48 44.45 42.95 44.11 2,343,014 12.9 0.5
2018-04-09 42.79 42.82 41.79 42.06 1,482,427 12.3 0.47
2018-04-06 42.68 43.42 41.94 42.34 2,383,744 12.38 0.48
2018-04-05 41.73 43.19 41.56 42.9 2,977,904 12.54 0.48
2018-04-04 40.12 41.26 39.72 41.14 1,411,403 12.03 0.46
2018-04-03 40.28 40.84 39.86 40.74 3,575,315 11.91 0.46
2018-04-02 40.48 40.96 39.44 40 1,345,965 11.7 0.45
2018-03-30 0 0 0 40.7 0 - -
2018-03-29 39.72 40.9 39.53 40.7 1,432,922 11.9 0.46
2018-03-28 40.27 40.96 38.86 39.4 1,370,401 11.52 0.44
2018-03-27 40.5 41.19 40.02 40.2 1,474,376 11.75 0.45
2018-03-26 39.18 40.35 38.92 40.31 1,525,693 11.79 0.45
2018-03-23 38.8 40 38.64 38.88 1,193,604 11.37 0.44
2018-03-22 39 39.62 38.65 38.69 914,715 11.31 0.43
2018-03-21 38.61 39.99 38.53 39.51 1,830,332 11.55 0.44
2018-03-20 38.12 39.03 38.12 38.46 1,155,224 11.25 0.43
2018-03-19 37.28 38.41 37.15 38.06 1,671,811 11.13 0.43
2018-03-16 36.84 37.54 36.75 37.39 2,327,500 10.93 0.42
2018-03-15 36.94 37.11 36.04 36.8 1,040,010 10.76 0.41
2018-03-14 36.87 37.25 36.41 36.85 645,698 10.78 0.41
2018-03-13 37.3 37.88 36.38 36.58 2,906,383 10.7 0.41
2018-03-12 37.14 37.63 36.68 37.28 2,086,646 10.9 0.42
2018-03-09 37.2 37.68 36.89 37.26 1,768,627 10.9 0.42
2018-03-08 36.07 37.25 36.07 37.2 1,881,817 10.88 0.42
2018-03-07 34.95 36.25 34.9 36.04 1,574,483 10.54 0.41
2018-03-06 34.67 35.37 34.16 35.28 1,263,781 10.32 0.4
2018-03-05 34.87 35.18 34.45 34.67 979,819 10.14 0.39
2018-03-02 34.12 35.06 33.34 34.96 1,234,639 10.22 0.39
2018-03-01 34.16 34.98 33.27 34.53 1,295,516 10.1 0.39
2018-02-28 36.23 36.27 33.97 34.12 1,949,100 9.98 0.38
2018-02-27 37.4 38.15 35.41 35.98 2,826,202 10.52 0.4
2018-02-26 34.21 34.57 33.78 34.03 1,390,442 21.54 0.47
2018-02-23 34.06 34.26 33.49 34.26 651,561 21.68 0.47
2018-02-22 33.8 34.47 33.64 33.97 989,667 21.5 0.47
2018-02-21 33.7 34.6 33.56 33.64 861,098 21.29 0.46
2018-02-20 33.51 34.13 33.27 33.57 1,010,121 21.25 0.46
2018-02-19 0 0 0 33.6 0 - -
2018-02-16 33.65 34.22 33.32 33.6 832,492 21.27 0.46
Get more Data

Delek US Stock History Chart

View DK PE ratio, PS ratio stocks charts and compare with peers.
DK Chart
Note: Compare Delek US stock price history with the index and industry peers.

Delek US Stock Price History: Past 5 years

Max Stock Price59.81Jun 04,2018
Min Stock Price11.88Jul 27,2016
Avg Stock Price27.97

Delek US Historical PE ratio: Past 5 years

Max PE Ratio150.2May 06,2016
Min PE Ratio4.21Oct 09,2013
Avg PE Ratio24.38

Delek US Historical PS ratio: Past 5 years

Max PS Ratio0.58Jun 01,2018
Min PS Ratio0.13Oct 08,2013
Avg PS Ratio0.26

DK Industry Peers

Company Price Change (%)
Hollyfrontier (HFC)71.190.81 (1.13%)
Pbf Energy (PBF)44.460.22 (0.5%)
Calumet Specialty Products (CLMT)7.750.1 (1.31%)
Cvr Energy (CVI)36.530.37 (1.02%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Marathon Petroleum (MPC)72.620.14 (0.19%)
Pbf Energy (PBF)44.460.22 (0.5%)

Delek US share price history helps an investor analyze a company's history and do Delek US stock analysis . Delek US stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. DK stock saw a high of $53.44, and a low of $50.68 on last trading day. The average P/S ratio was 0.26 as can be seen from Delek US stock history.