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 |
| Mar 01, 2023 | $63.00 | $65.14 | $62.98 | $63.95 | 2 058 856 |
| Feb 28, 2023 | $64.88 | $64.88 | $60.00 | $63.27 | 6 204 000 |
| Feb 27, 2023 | $67.11 | $68.05 | $66.67 | $67.55 | 1 222 140 |
| Feb 24, 2023 | $66.65 | $67.38 | $65.86 | $66.97 | 800 232 |
| Feb 23, 2023 | $67.28 | $68.52 | $66.65 | $67.56 | 945 644 |
| Feb 22, 2023 | $65.51 | $67.29 | $65.30 | $66.66 | 1 036 901 |
| Feb 21, 2023 | $66.11 | $66.70 | $64.88 | $65.00 | 1 036 471 |
| Feb 17, 2023 | $66.91 | $67.45 | $65.87 | $66.55 | 950 135 |
| Feb 16, 2023 | $67.64 | $68.57 | $67.14 | $67.72 | 791 928 |
| Feb 15, 2023 | $67.93 | $68.51 | $66.91 | $68.47 | 985 034 |
| Feb 14, 2023 | $67.32 | $69.00 | $66.52 | $68.37 | 1 305 999 |
| Feb 13, 2023 | $65.86 | $67.34 | $64.76 | $67.33 | 1 156 458 |
| Feb 10, 2023 | $65.00 | $65.75 | $64.15 | $65.67 | 1 316 417 |
| Feb 09, 2023 | $65.69 | $65.92 | $63.96 | $64.56 | 1 404 092 |
| Feb 08, 2023 | $65.50 | $66.69 | $65.16 | $65.47 | 1 124 524 |
| Feb 07, 2023 | $66.00 | $66.63 | $64.36 | $66.06 | 1 215 800 |
| Feb 06, 2023 | $66.12 | $67.13 | $65.96 | $66.40 | 1 190 766 |
| Feb 03, 2023 | $66.90 | $67.23 | $65.90 | $66.47 | 735 682 |
| Feb 02, 2023 | $67.26 | $67.39 | $65.09 | $67.01 | 1 063 757 |
| Feb 01, 2023 | $66.06 | $67.96 | $65.96 | $67.46 | 1 245 883 |
| Jan 31, 2023 | $65.00 | $66.32 | $64.80 | $66.29 | 1 395 571 |
| Jan 30, 2023 | $64.96 | $66.10 | $64.69 | $65.17 | 1 144 107 |
| Jan 27, 2023 | $66.90 | $67.40 | $65.33 | $65.36 | 859 091 |
| Jan 26, 2023 | $66.60 | $67.96 | $65.79 | $66.90 | 877 249 |
| Jan 25, 2023 | $64.11 | $66.13 | $63.85 | $66.04 | 945 072 |
