Delek US Stock Price History, DK Historical Prices

Add to My Stocks
$33.64 $0.07 (0.21%) DK stock closing price Feb 21, 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 $40.86 on Apr 01, 2015 as seen from Delek US stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 33.65 34.22 33.32 33.6 832,492 21.27 0.46
2018-02-15 34.14 34.51 33.3 33.88 987,764 21.44 0.47
2018-02-14 32.11 33.84 31.88 33.76 1,171,981 21.37 0.47
2018-02-13 31.54 32.07 31.5 31.99 896,382 20.25 0.44
2018-02-12 31.37 32.26 31.29 32.14 1,066,348 20.34 0.44
2018-02-09 31.22 31.79 29.92 31.08 1,430,212 19.67 0.43
2018-02-08 32.75 33.15 31.01 31.04 1,011,260 19.65 0.43
2018-02-07 33.04 33.75 32.16 32.69 1,640,856 20.69 0.45
2018-02-06 31.47 33.42 31.4 33.09 1,879,552 20.94 0.46
2018-02-05 32.3 33.34 31.8 32.14 1,787,560 20.34 0.44
2018-02-02 34.11 34.34 32.84 32.97 926,779 20.87 0.46
2018-02-01 34.98 34.98 34.02 34.49 1,139,783 21.83 0.48
2018-01-31 34.54 35.08 34.26 34.89 1,911,804 22.08 0.48
2018-01-30 34.57 34.62 34 34.34 1,146,373 21.73 0.47
2018-01-29 36 36.02 34.63 34.76 1,471,816 22 0.48
2018-01-26 36.71 36.84 36.1 36.22 1,110,745 22.92 0.5
2018-01-25 37.34 37.34 36.41 36.6 944,373 23.17 0.51
2018-01-24 38.16 38.17 36.43 36.96 1,518,624 23.39 0.51
2018-01-23 38.43 38.43 37.79 37.87 534,268 23.97 0.52
2018-01-22 37.93 38.64 37.92 38.32 821,715 24.25 0.53
2018-01-19 38.16 38.27 37.58 37.94 1,151,220 24.01 0.52
2018-01-18 39.07 39.21 38.07 38.33 1,081,247 24.26 0.53
2018-01-17 38.29 39.43 38.26 39.13 1,450,973 24.77 0.54
2018-01-16 38 38.76 37.87 38.23 1,570,559 24.2 0.53
2018-01-12 37.32 37.92 37.23 37.64 638,795 23.82 0.52
2018-01-11 36.95 37.96 36.93 37.15 1,565,314 23.51 0.51
2018-01-10 36.19 36.37 35.88 36.35 555,686 23.01 0.5
2018-01-09 36.64 36.71 36.17 36.25 527,512 22.94 0.5
2018-01-08 37.09 37.12 36.42 36.61 934,399 23.17 0.51
2018-01-05 36.38 37.42 36.35 37.13 1,312,882 23.5 0.51
2018-01-04 36.22 36.55 36 36.39 1,170,886 23.03 0.5
2018-01-03 35.96 36.21 35.53 36.05 1,423,173 22.82 0.5
2018-01-02 35.3 35.84 35.27 35.83 1,023,578 22.68 0.49
2017-12-29 34.98 35.22 34.82 34.94 717,101 22.11 0.48
2017-12-28 35.04 35.22 34.76 34.94 548,526 22.11 0.48
2017-12-27 35.2 35.38 34.86 35.08 728,752 22.2 0.48
2017-12-26 34.2 35.16 34.15 35.04 862,613 22.18 0.48
2017-12-22 34.59 34.63 33.6 34.02 678,532 21.53 0.47
2017-12-21 33.5 34.83 33.39 34.57 1,287,095 21.88 0.48
2017-12-20 32.25 33.35 32.1 33.3 1,418,809 21.08 0.46
2017-12-19 32.24 32.49 32.05 32.09 1,228,688 20.31 0.44
2017-12-18 32.64 32.71 32.05 32.27 1,076,065 20.42 0.45
2017-12-15 32.2 32.84 32.2 32.54 1,951,967 20.6 0.45
2017-12-14 32.95 33.21 32.17 32.2 1,702,544 20.38 0.44
2017-12-13 32.7 33.17 32.52 32.9 1,389,294 20.82 0.45
2017-12-12 32.67 33.29 32.67 32.85 1,120,290 20.79 0.45
2017-12-11 32.67 32.87 32.3 32.59 1,329,157 20.63 0.45
2017-12-08 32.2 32.96 32.15 32.76 1,030,470 20.73 0.45
2017-12-07 32.32 32.92 32.13 32.7 825,281 20.7 0.45
2017-12-06 32.85 32.99 32.02 32.32 989,405 20.46 0.45
2017-12-05 32.7 33.59 32.54 33.14 1,171,831 20.98 0.46
2017-12-04 32.46 32.98 32.18 32.27 927,793 20.42 0.45
2017-12-01 33.32 33.32 31.8 32.5 1,894,572 20.57 0.45
2017-11-30 32.61 33.74 32.5 33.22 2,667,017 21.03 0.46
2017-11-29 32.25 32.47 31.77 32.4 1,755,398 20.51 0.45
2017-11-28 31.87 32.35 31.45 32.31 2,191,509 20.45 0.45
2017-11-27 31.4 32.09 31.25 31.69 2,391,915 20.06 0.44
2017-11-24 32.16 32.17 31.25 31.43 822,175 19.89 0.43
2017-11-23 0 0 0 32 0 - -
2017-11-22 30.77 32.08 30.47 32 3,314,538 20.25 0.44
2017-11-21 30.06 30.86 29.92 30.79 2,020,577 19.49 0.42
2017-11-20 29.35 30.01 29.02 29.99 1,465,350 18.98 0.41
2017-11-17 29 29.77 28.76 29.71 1,912,918 18.8 0.41
2017-11-16 27.87 28.82 27.46 28.59 1,978,452 18.1 0.39
2017-11-15 27.54 28.11 27.09 27.87 1,352,598 17.64 0.38
2017-11-14 28.28 28.29 27.57 27.95 1,257,397 17.69 0.39
2017-11-13 28.19 28.4 27.14 27.23 1,445,173 17.23 0.38
2017-11-10 27.6 27.71 27.08 27.44 1,037,666 17.37 0.38
2017-11-09 28.31 29.16 27.38 27.74 1,728,116 17.56 0.38
2017-11-08 28.38 28.47 28 28.27 956,959 - 0.38
2017-11-07 28.38 28.69 28.24 28.4 839,756 - 0.39
2017-11-06 27.69 28.61 27.65 28.31 605,065 - 0.38
2017-11-03 27.98 28.27 27.61 27.67 611,073 - 0.38
2017-11-02 27.84 28.35 27.75 27.96 1,009,437 - 0.38
2017-11-01 26.47 27.81 26.24 27.75 1,195,780 - 0.38
2017-10-31 25.97 26.44 25.76 26.05 1,370,438 - 0.35
2017-10-30 26.06 26.32 25.74 25.92 954,928 - 0.35
2017-10-27 25.85 26.03 25.78 26 804,088 - 0.35
2017-10-26 26.04 26.17 25.72 25.89 729,840 - 0.35
2017-10-25 26.1 26.28 25.65 26.1 636,515 - 0.35
2017-10-24 26.26 26.28 25.56 26.13 658,061 - 0.35
2017-10-23 25.62 25.77 25.44 25.48 415,877 - 0.35
2017-10-20 25.43 25.63 25.17 25.56 451,576 - 0.35
2017-10-19 25.5 25.64 25.02 25.23 652,941 - 0.34
2017-10-18 26.17 26.26 25.66 25.66 690,498 - 0.35
2017-10-17 26.55 26.73 26.06 26.2 756,054 - 0.36
2017-10-16 26.62 26.62 25.98 26.33 468,787 - 0.36
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 Price40.86Apr 01,2015
Min Stock Price11.88Jul 27,2016
Avg Stock Price27.37

Delek US Historical PE ratio: Past 5 years

Max PE Ratio150.2May 06,2016
Min PE Ratio4.21Oct 09,2013
Avg PE Ratio23.68

Delek US Historical PS ratio: Past 5 years

Max PS Ratio0.54Jan 17,2018
Min PS Ratio0.13Oct 08,2013
Avg PS Ratio0.25

DK Industry Peers

Company Price Change (%)
Enlink Midstream (ENLC)15.751.15 (6.8%)
Cvr Energy (CVI)32.320.02 (0.06%)
Calumet Specialty Products (CLMT)7.050.1 (1.4%)
Pbf Energy (PBF)29.410.02 (0.07%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Marathon Petroleum (MPC)66.270.02 (0.03%)
Pbf Energy (PBF)29.410.02 (0.07%)

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 $34.6, and a low of $33.56 on last trading day. The average P/S ratio was 0.25 as can be seen from Delek US stock history.