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 |
| Jan 09, 2024 | $46.96 | $47.13 | $45.76 | $46.56 | 1 032 813 |
| Jan 08, 2024 | $45.93 | $47.36 | $45.52 | $47.34 | 1 593 575 |
| Jan 05, 2024 | $48.00 | $48.17 | $45.72 | $46.21 | 3 839 698 |
| Jan 04, 2024 | $48.99 | $49.08 | $47.81 | $48.50 | 1 427 717 |
| Jan 03, 2024 | $49.76 | $49.88 | $48.67 | $49.01 | 1 598 421 |
| Jan 02, 2024 | $49.58 | $51.11 | $49.18 | $50.48 | 1 445 077 |
| Dec 29, 2023 | $50.07 | $50.21 | $49.46 | $49.84 | 1 388 976 |
| Dec 28, 2023 | $50.04 | $50.81 | $50.00 | $50.22 | 781 901 |
| Dec 27, 2023 | $50.30 | $50.65 | $50.05 | $50.25 | 931 622 |
| Dec 26, 2023 | $49.72 | $50.66 | $49.57 | $50.47 | 403 662 |
| Dec 22, 2023 | $50.00 | $50.24 | $49.37 | $49.51 | 939 626 |
| Dec 21, 2023 | $49.21 | $49.98 | $49.03 | $49.86 | 976 719 |
| Dec 20, 2023 | $49.85 | $50.27 | $48.65 | $48.77 | 2 532 269 |
| Dec 19, 2023 | $48.81 | $50.69 | $48.77 | $50.54 | 2 334 143 |
| Dec 18, 2023 | $49.00 | $49.01 | $47.94 | $48.32 | 1 985 323 |
| Dec 15, 2023 | $49.79 | $50.10 | $48.58 | $48.89 | 1 331 817 |
| Dec 14, 2023 | $50.56 | $51.36 | $49.57 | $49.99 | 3 273 345 |
| Dec 13, 2023 | $46.83 | $49.49 | $46.16 | $49.44 | 2 336 212 |
| Dec 12, 2023 | $46.91 | $47.58 | $46.05 | $47.12 | 2 055 181 |
| Dec 11, 2023 | $47.41 | $48.02 | $47.03 | $47.34 | 2 391 129 |
| Dec 08, 2023 | $46.41 | $48.38 | $46.41 | $47.59 | 2 359 653 |
| Dec 07, 2023 | $45.64 | $47.81 | $45.26 | $46.47 | 3 184 240 |
| Dec 06, 2023 | $44.83 | $45.76 | $43.93 | $45.26 | 1 755 638 |
| Dec 05, 2023 | $45.10 | $45.65 | $44.60 | $44.82 | 2 220 404 |
| Dec 04, 2023 | $44.86 | $45.94 | $44.75 | $45.46 | 1 569 188 |
