NYSE:DAR
Darling International Inc Stock Price (Quote)
$46.33
+1.91 (+4.30%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $40.04 | $46.71 | Wednesday, 27th Mar 2024 DAR stock ended at $46.33. This is 4.30% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.81% from a day low at $44.87 to a day high of $46.58. |
90 days | $40.04 | $51.11 | |
52 weeks | $38.97 | $71.59 |
Historical Darling International Inc prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $44.90 | $46.58 | $44.87 | $46.33 | 1 311 883 |
2024-03-26 | $45.34 | $45.34 | $44.36 | $44.42 | 1 784 392 |
2024-03-25 | $45.58 | $46.03 | $44.91 | $44.91 | 1 235 867 |
2024-03-22 | $46.12 | $46.42 | $45.23 | $45.34 | 1 315 119 |
2024-03-21 | $45.92 | $46.71 | $45.83 | $45.98 | 1 761 404 |
2024-03-20 | $44.15 | $45.95 | $43.74 | $45.72 | 1 982 124 |
2024-03-19 | $44.72 | $45.56 | $43.85 | $44.26 | 2 369 572 |
2024-03-18 | $44.17 | $45.51 | $44.11 | $45.08 | 2 412 549 |
2024-03-15 | $43.69 | $44.94 | $43.69 | $44.44 | 1 133 290 |
2024-03-14 | $45.12 | $45.22 | $43.69 | $43.93 | 2 093 682 |
2024-03-13 | $43.89 | $45.42 | $43.89 | $45.34 | 2 382 360 |
2024-03-12 | $43.88 | $44.15 | $43.50 | $43.80 | 1 287 048 |
2024-03-11 | $43.50 | $44.29 | $43.35 | $43.60 | 1 159 366 |
2024-03-08 | $44.05 | $44.14 | $43.18 | $43.53 | 886 938 |
2024-03-07 | $43.68 | $44.34 | $43.34 | $43.62 | 1 016 787 |
2024-03-06 | $43.52 | $43.78 | $42.57 | $43.23 | 1 180 022 |
2024-03-05 | $42.44 | $43.53 | $42.17 | $43.06 | 1 497 174 |
2024-03-04 | $43.50 | $43.50 | $41.94 | $42.81 | 2 115 868 |
2024-03-01 | $43.33 | $43.75 | $42.57 | $43.67 | 2 048 978 |
2024-02-29 | $41.04 | $42.95 | $40.71 | $42.31 | 2 065 661 |
2024-02-28 | $42.03 | $42.60 | $40.04 | $40.69 | 3 206 467 |
2024-02-27 | $43.18 | $43.46 | $42.73 | $42.82 | 1 729 749 |
2024-02-26 | $42.11 | $43.00 | $41.84 | $42.55 | 1 000 195 |
2024-02-23 | $42.37 | $42.73 | $41.81 | $42.32 | 1 042 023 |
2024-02-22 | $42.07 | $42.75 | $41.58 | $42.52 | 1 534 213 |