NYSE:DAR
Darling International Inc Stock Price (Quote)
$44.67
-0.590 (-1.30%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.74 | $48.39 | Friday, 26th Apr 2024 DAR stock ended at $44.67. This is 1.30% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.72% from a day low at $43.94 to a day high of $46.02. |
| 90 days | $40.04 | $48.39 | |
| 52 weeks | $38.97 | $71.59 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $63.70 | $64.05 | $62.66 | $63.07 | 733 287 |
| Jun 02, 2023 | $64.14 | $64.79 | $63.68 | $64.06 | 812 236 |
| Jun 01, 2023 | $62.99 | $63.71 | $62.24 | $63.19 | 999 598 |
| May 31, 2023 | $63.21 | $63.60 | $61.87 | $63.38 | 3 029 975 |
| May 30, 2023 | $63.17 | $64.04 | $62.61 | $63.66 | 774 636 |
| May 26, 2023 | $63.91 | $64.62 | $63.31 | $63.57 | 668 219 |
| May 25, 2023 | $63.82 | $64.55 | $63.02 | $64.36 | 1 076 250 |
| May 24, 2023 | $65.51 | $66.12 | $63.36 | $64.46 | 1 057 050 |
| May 23, 2023 | $64.76 | $66.41 | $64.05 | $65.87 | 1 137 589 |
| May 22, 2023 | $65.32 | $65.95 | $64.54 | $64.66 | 1 080 707 |
| May 19, 2023 | $65.22 | $65.34 | $63.65 | $64.82 | 800 522 |
| May 18, 2023 | $63.01 | $64.87 | $62.80 | $64.72 | 839 333 |
| May 17, 2023 | $61.28 | $63.39 | $61.28 | $63.14 | 1 194 276 |
| May 16, 2023 | $62.44 | $62.93 | $61.12 | $61.15 | 1 351 282 |
| May 15, 2023 | $63.30 | $63.65 | $62.48 | $62.88 | 1 041 696 |
| May 12, 2023 | $63.23 | $63.86 | $62.25 | $62.40 | 1 264 509 |
| May 11, 2023 | $63.57 | $65.66 | $63.03 | $63.20 | 2 063 108 |
| May 10, 2023 | $65.21 | $65.29 | $60.70 | $63.34 | 3 774 294 |
| May 09, 2023 | $57.05 | $59.11 | $56.42 | $58.34 | 1 798 357 |
| May 08, 2023 | $58.06 | $58.55 | $57.37 | $57.61 | 1 406 652 |
| May 05, 2023 | $56.51 | $57.97 | $56.10 | $57.69 | 1 196 591 |
| May 04, 2023 | $56.72 | $56.73 | $54.79 | $55.20 | 1 228 563 |
| May 03, 2023 | $56.37 | $57.76 | $56.37 | $56.60 | 1 496 834 |
| May 02, 2023 | $58.14 | $58.40 | $55.42 | $56.28 | 1 169 028 |
| May 01, 2023 | $59.51 | $59.89 | $58.83 | $59.00 | 752 563 |
