NYSE:DAR
Darling International Inc Stock Price (Quote)
$46.00
+1.71 (+3.86%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.74 | $48.39 | Thursday, 9th May 2024 DAR stock ended at $46.00. This is 3.86% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.39% from a day low at $44.01 to a day high of $46.38. |
| 90 days | $40.04 | $48.39 | |
| 52 weeks | $38.97 | $71.59 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $58.56 | $59.82 | $57.66 | $59.57 | 1 441 572 |
| Apr 27, 2023 | $59.65 | $60.19 | $58.29 | $59.70 | 1 353 581 |
| Apr 26, 2023 | $58.05 | $59.69 | $57.91 | $59.63 | 1 473 887 |
| Apr 25, 2023 | $57.91 | $58.61 | $56.94 | $58.20 | 1 365 984 |
| Apr 24, 2023 | $57.87 | $59.56 | $57.27 | $59.22 | 987 071 |
| Apr 21, 2023 | $57.95 | $58.03 | $56.47 | $57.04 | 1 221 342 |
| Apr 20, 2023 | $56.99 | $57.82 | $56.89 | $57.67 | 1 196 645 |
| Apr 19, 2023 | $58.10 | $58.31 | $57.47 | $57.98 | 1 003 957 |
| Apr 18, 2023 | $58.70 | $58.95 | $57.14 | $58.30 | 1 416 948 |
| Apr 17, 2023 | $58.57 | $59.36 | $58.01 | $58.69 | 976 676 |
| Apr 14, 2023 | $59.43 | $59.57 | $58.36 | $58.65 | 850 039 |
| Apr 13, 2023 | $58.47 | $59.16 | $57.88 | $58.89 | 961 771 |
| Apr 12, 2023 | $59.95 | $60.02 | $58.72 | $59.02 | 820 010 |
| Apr 11, 2023 | $59.07 | $59.56 | $58.21 | $59.49 | 830 720 |
| Apr 10, 2023 | $56.61 | $58.72 | $56.61 | $58.70 | 922 765 |
| Apr 06, 2023 | $56.38 | $56.96 | $55.79 | $56.72 | 827 491 |
