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 |
| Dec 01, 2023 | $43.62 | $45.31 | $43.51 | $45.27 | 1 962 315 |
| Nov 30, 2023 | $42.00 | $43.95 | $41.83 | $43.87 | 2 877 611 |
| Nov 29, 2023 | $41.77 | $41.95 | $41.05 | $41.64 | 1 752 813 |
| Nov 28, 2023 | $41.71 | $42.42 | $41.05 | $41.55 | 1 351 308 |
| Nov 27, 2023 | $43.01 | $43.01 | $41.77 | $41.78 | 1 557 787 |
| Nov 24, 2023 | $43.08 | $43.37 | $42.33 | $43.30 | 1 323 477 |
| Nov 22, 2023 | $43.10 | $43.46 | $42.55 | $43.23 | 1 418 897 |
| Nov 21, 2023 | $43.66 | $44.36 | $42.97 | $43.10 | 1 727 913 |
| Nov 20, 2023 | $43.43 | $43.82 | $43.06 | $43.52 | 2 483 778 |
| Nov 17, 2023 | $42.73 | $44.18 | $42.73 | $43.56 | 2 789 463 |
| Nov 16, 2023 | $43.28 | $43.78 | $41.20 | $41.57 | 2 358 568 |
| Nov 15, 2023 | $43.47 | $45.50 | $43.47 | $44.00 | 2 510 466 |
| Nov 14, 2023 | $41.85 | $43.20 | $41.60 | $42.72 | 2 264 586 |
| Nov 13, 2023 | $41.88 | $41.88 | $40.67 | $40.82 | 2 603 378 |
| Nov 10, 2023 | $42.69 | $42.77 | $41.43 | $42.02 | 2 096 010 |
| Nov 09, 2023 | $43.10 | $43.78 | $42.13 | $42.72 | 1 859 614 |
| Nov 08, 2023 | $43.66 | $46.21 | $42.71 | $43.00 | 3 110 835 |
| Nov 07, 2023 | $43.83 | $43.83 | $42.75 | $43.71 | 1 850 578 |
| Nov 06, 2023 | $44.87 | $45.04 | $43.54 | $44.08 | 1 663 163 |
| Nov 03, 2023 | $44.91 | $45.56 | $44.29 | $45.22 | 1 783 859 |
| Nov 02, 2023 | $44.16 | $44.49 | $42.81 | $43.87 | 2 576 296 |
| Nov 01, 2023 | $44.24 | $44.63 | $42.77 | $43.70 | 2 811 322 |
| Oct 31, 2023 | $44.19 | $45.15 | $44.19 | $44.29 | 2 693 536 |
| Oct 30, 2023 | $43.25 | $44.63 | $42.80 | $44.02 | 2 703 667 |
| Oct 27, 2023 | $41.16 | $42.91 | $40.98 | $42.79 | 4 037 358 |
