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 |
| Apr 05, 2023 | $56.83 | $57.23 | $55.72 | $56.27 | 1 790 776 |
| Apr 04, 2023 | $59.33 | $59.43 | $56.01 | $57.09 | 1 473 432 |
| Apr 03, 2023 | $59.34 | $60.20 | $57.37 | $58.97 | 1 509 367 |
| Mar 31, 2023 | $57.43 | $58.53 | $56.55 | $58.40 | 1 527 879 |
| Mar 30, 2023 | $57.00 | $57.92 | $56.36 | $56.68 | 971 536 |
| Mar 29, 2023 | $55.62 | $56.41 | $55.33 | $56.21 | 1 105 853 |
| Mar 28, 2023 | $55.15 | $56.15 | $54.96 | $55.33 | 1 554 670 |
| Mar 27, 2023 | $55.65 | $55.91 | $54.50 | $55.54 | 1 359 599 |
| Mar 24, 2023 | $54.08 | $54.89 | $52.83 | $54.39 | 1 153 528 |
| Mar 23, 2023 | $56.22 | $57.99 | $54.52 | $55.06 | 1 372 214 |
| Mar 22, 2023 | $56.85 | $58.15 | $55.79 | $55.80 | 1 538 697 |
| Mar 21, 2023 | $55.44 | $57.04 | $55.15 | $56.73 | 2 234 200 |
| Mar 20, 2023 | $53.18 | $55.33 | $53.13 | $54.45 | 1 304 217 |
| Mar 17, 2023 | $54.15 | $54.15 | $51.77 | $52.90 | 3 754 719 |
| Mar 16, 2023 | $53.34 | $54.39 | $53.04 | $53.93 | 2 113 556 |
| Mar 15, 2023 | $56.85 | $56.99 | $53.06 | $54.15 | 2 436 303 |
| Mar 14, 2023 | $58.50 | $60.44 | $58.25 | $58.88 | 1 358 580 |
| Mar 13, 2023 | $58.30 | $58.68 | $57.05 | $57.37 | 1 430 269 |
| Mar 10, 2023 | $61.00 | $61.10 | $59.38 | $60.02 | 1 345 114 |
| Mar 09, 2023 | $61.99 | $63.23 | $61.20 | $61.25 | 1 075 996 |
| Mar 08, 2023 | $61.95 | $62.70 | $61.60 | $62.06 | 1 134 735 |
| Mar 07, 2023 | $63.30 | $63.76 | $62.05 | $62.08 | 945 866 |
| Mar 06, 2023 | $63.34 | $64.48 | $63.34 | $63.54 | 944 039 |
| Mar 03, 2023 | $63.79 | $64.66 | $62.76 | $63.92 | 1 384 004 |
| Mar 02, 2023 | $63.36 | $63.95 | $62.51 | $62.70 | 1 360 504 |
