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 |
| Mar 21, 2024 | $45.92 | $46.71 | $45.83 | $45.98 | 1 761 404 |
| Mar 20, 2024 | $44.15 | $45.95 | $43.74 | $45.72 | 1 982 124 |
| Mar 19, 2024 | $44.72 | $45.56 | $43.85 | $44.26 | 2 369 572 |
| Mar 18, 2024 | $44.17 | $45.51 | $44.11 | $45.08 | 2 412 549 |
| Mar 15, 2024 | $43.69 | $44.94 | $43.69 | $44.44 | 1 133 290 |
| Mar 14, 2024 | $45.12 | $45.22 | $43.69 | $43.93 | 2 093 682 |
| Mar 13, 2024 | $43.89 | $45.42 | $43.89 | $45.34 | 2 382 360 |
| Mar 12, 2024 | $43.88 | $44.15 | $43.50 | $43.80 | 1 287 048 |
| Mar 11, 2024 | $43.50 | $44.29 | $43.35 | $43.60 | 1 159 366 |
| Mar 08, 2024 | $44.05 | $44.14 | $43.18 | $43.53 | 886 938 |
| Mar 07, 2024 | $43.68 | $44.34 | $43.34 | $43.62 | 1 016 787 |
| Mar 06, 2024 | $43.52 | $43.78 | $42.57 | $43.23 | 1 180 022 |
| Mar 05, 2024 | $42.44 | $43.53 | $42.17 | $43.06 | 1 497 174 |
| Mar 04, 2024 | $43.50 | $43.50 | $41.94 | $42.81 | 2 115 868 |
| Mar 01, 2024 | $43.33 | $43.75 | $42.57 | $43.67 | 2 048 978 |
| Feb 29, 2024 | $41.04 | $42.95 | $40.71 | $42.31 | 2 065 661 |
| Feb 28, 2024 | $42.03 | $42.60 | $40.04 | $40.69 | 3 206 467 |
| Feb 27, 2024 | $43.18 | $43.46 | $42.73 | $42.82 | 1 729 749 |
| Feb 26, 2024 | $42.11 | $43.00 | $41.84 | $42.55 | 1 000 195 |
| Feb 23, 2024 | $42.37 | $42.73 | $41.81 | $42.32 | 1 042 023 |
| Feb 22, 2024 | $42.07 | $42.75 | $41.58 | $42.52 | 1 534 213 |
| Feb 21, 2024 | $42.12 | $42.49 | $41.65 | $42.16 | 988 610 |
| Feb 20, 2024 | $42.26 | $42.46 | $41.53 | $42.18 | 1 439 408 |
| Feb 16, 2024 | $42.27 | $42.90 | $42.11 | $42.61 | 979 964 |
| Feb 15, 2024 | $42.10 | $43.37 | $41.85 | $42.83 | 1 398 985 |
