NYSE:DAR
Darling International Inc Stock Price (Quote)
$44.29
-0.230 (-0.517%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.74 | $48.39 | Wednesday, 8th May 2024 DAR stock ended at $44.29. This is 0.517% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.77% from a day low at $43.96 to a day high of $44.74. |
| 90 days | $40.04 | $48.39 | |
| 52 weeks | $38.97 | $71.59 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $44.21 | $44.74 | $43.96 | $44.29 | 1 276 128 |
| May 07, 2024 | $43.54 | $44.73 | $43.40 | $44.52 | 1 524 549 |
| May 06, 2024 | $43.29 | $43.57 | $42.88 | $43.30 | 1 035 206 |
| May 03, 2024 | $43.10 | $43.77 | $42.60 | $42.82 | 1 132 642 |
| May 02, 2024 | $42.39 | $42.98 | $41.84 | $42.64 | 1 327 120 |
| May 01, 2024 | $42.36 | $43.19 | $41.88 | $41.98 | 1 637 713 |
| Apr 30, 2024 | $43.83 | $43.89 | $42.35 | $42.37 | 2 255 073 |
| Apr 29, 2024 | $45.00 | $45.05 | $43.94 | $44.21 | 2 004 347 |
| Apr 26, 2024 | $45.72 | $46.02 | $43.94 | $44.67 | 2 335 088 |
| Apr 25, 2024 | $42.17 | $45.53 | $41.63 | $45.26 | 5 245 113 |
| Apr 24, 2024 | $42.58 | $43.27 | $41.82 | $43.13 | 2 198 495 |
| Apr 23, 2024 | $42.60 | $43.77 | $42.45 | $43.14 | 1 652 680 |
| Apr 22, 2024 | $42.99 | $43.23 | $42.26 | $42.88 | 1 662 441 |
| Apr 19, 2024 | $40.91 | $42.84 | $40.74 | $42.61 | 2 094 745 |
| Apr 18, 2024 | $41.71 | $41.76 | $40.81 | $41.18 | 2 581 053 |
| Apr 17, 2024 | $42.46 | $42.94 | $41.70 | $41.71 | 2 005 820 |
| Apr 16, 2024 | $42.85 | $43.02 | $42.14 | $42.38 | 1 454 506 |
| Apr 15, 2024 | $44.36 | $44.84 | $42.94 | $43.14 | 1 317 321 |
| Apr 12, 2024 | $45.27 | $45.63 | $44.12 | $44.39 | 1 629 030 |
| Apr 11, 2024 | $47.85 | $47.93 | $45.34 | $45.43 | 2 044 285 |
| Apr 10, 2024 | $46.83 | $48.39 | $46.56 | $47.59 | 3 780 246 |
| Apr 09, 2024 | $46.28 | $47.82 | $46.15 | $47.78 | 2 907 366 |
| Apr 08, 2024 | $44.80 | $46.64 | $44.80 | $46.26 | 1 852 911 |
| Apr 05, 2024 | $44.85 | $45.20 | $44.13 | $44.64 | 1 834 829 |
| Apr 04, 2024 | $43.98 | $45.58 | $43.43 | $44.92 | 2 259 842 |
