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 |
| Feb 14, 2024 | $41.18 | $41.98 | $40.35 | $41.82 | 2 020 354 |
| Feb 13, 2024 | $41.91 | $42.05 | $40.56 | $40.86 | 2 608 234 |
| Feb 12, 2024 | $41.82 | $43.21 | $41.60 | $43.10 | 1 553 852 |
| Feb 09, 2024 | $41.05 | $41.95 | $40.67 | $41.58 | 1 346 685 |
| Feb 08, 2024 | $42.13 | $42.26 | $40.97 | $41.11 | 2 018 068 |
| Feb 07, 2024 | $42.09 | $42.35 | $41.39 | $42.28 | 1 202 518 |
| Feb 06, 2024 | $41.60 | $42.34 | $41.50 | $42.01 | 1 934 244 |
| Feb 05, 2024 | $42.69 | $42.69 | $41.33 | $41.77 | 1 748 227 |
| Feb 02, 2024 | $43.12 | $43.66 | $42.43 | $43.26 | 1 272 531 |
| Feb 01, 2024 | $43.17 | $43.91 | $42.72 | $43.52 | 2 233 555 |
| Jan 31, 2024 | $44.80 | $45.00 | $43.23 | $43.30 | 1 517 715 |
| Jan 30, 2024 | $44.46 | $44.99 | $43.79 | $44.57 | 1 372 177 |
| Jan 29, 2024 | $44.20 | $44.97 | $43.31 | $44.73 | 1 679 584 |
| Jan 26, 2024 | $44.48 | $44.48 | $43.44 | $44.15 | 1 452 180 |
| Jan 25, 2024 | $43.05 | $44.48 | $42.88 | $43.83 | 3 592 792 |
| Jan 24, 2024 | $43.97 | $43.97 | $42.08 | $42.29 | 2 842 299 |
| Jan 23, 2024 | $44.55 | $44.90 | $43.40 | $43.67 | 1 615 569 |
| Jan 22, 2024 | $43.49 | $44.32 | $42.59 | $43.69 | 2 861 280 |
| Jan 19, 2024 | $43.45 | $43.58 | $42.41 | $43.55 | 2 989 371 |
| Jan 18, 2024 | $43.94 | $44.43 | $42.80 | $43.54 | 2 241 479 |
| Jan 17, 2024 | $44.00 | $44.83 | $43.68 | $44.03 | 1 480 853 |
| Jan 16, 2024 | $44.89 | $45.14 | $44.15 | $44.73 | 1 814 984 |
| Jan 12, 2024 | $46.20 | $46.69 | $44.96 | $45.27 | 1 643 555 |
| Jan 11, 2024 | $45.84 | $46.16 | $45.48 | $45.78 | 1 356 894 |
| Jan 10, 2024 | $46.34 | $46.46 | $45.67 | $46.27 | 1 116 368 |
