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 |
| Oct 26, 2023 | $40.34 | $42.18 | $40.03 | $41.25 | 2 827 067 |
| Oct 25, 2023 | $39.96 | $40.60 | $38.97 | $40.59 | 2 611 207 |
| Oct 24, 2023 | $40.75 | $41.29 | $40.07 | $40.13 | 2 412 951 |
| Oct 23, 2023 | $41.58 | $41.68 | $40.80 | $40.92 | 1 813 626 |
| Oct 20, 2023 | $43.20 | $43.41 | $41.69 | $41.70 | 3 075 487 |
| Oct 19, 2023 | $45.47 | $45.65 | $43.15 | $43.21 | 3 157 490 |
| Oct 18, 2023 | $47.13 | $47.96 | $45.67 | $45.68 | 1 659 941 |
| Oct 17, 2023 | $45.65 | $47.96 | $45.65 | $47.52 | 2 242 385 |
| Oct 16, 2023 | $45.17 | $46.24 | $45.07 | $46.09 | 1 939 577 |
| Oct 13, 2023 | $44.78 | $45.45 | $43.99 | $44.69 | 2 364 248 |
| Oct 12, 2023 | $46.56 | $46.70 | $44.17 | $45.12 | 2 410 316 |
| Oct 11, 2023 | $47.12 | $47.78 | $45.71 | $46.46 | 1 949 428 |
| Oct 10, 2023 | $47.41 | $47.61 | $46.67 | $47.08 | 1 912 239 |
| Oct 09, 2023 | $46.19 | $47.39 | $46.19 | $47.28 | 1 447 424 |
| Oct 06, 2023 | $47.27 | $48.12 | $45.87 | $46.88 | 1 457 147 |
| Oct 05, 2023 | $47.62 | $48.36 | $46.62 | $47.47 | 1 829 563 |
| Oct 04, 2023 | $48.69 | $49.22 | $48.24 | $48.49 | 1 730 101 |
| Oct 03, 2023 | $50.14 | $50.76 | $48.56 | $48.73 | 1 542 263 |
| Oct 02, 2023 | $52.07 | $52.73 | $50.26 | $50.76 | 1 733 362 |
| Sep 29, 2023 | $52.65 | $53.06 | $51.94 | $52.20 | 821 385 |
| Sep 28, 2023 | $51.73 | $52.55 | $51.46 | $52.23 | 1 155 687 |
| Sep 27, 2023 | $52.70 | $53.06 | $51.64 | $51.82 | 1 684 519 |
| Sep 26, 2023 | $53.11 | $53.32 | $52.07 | $52.29 | 1 249 948 |
| Sep 25, 2023 | $54.00 | $55.20 | $53.33 | $53.76 | 1 052 040 |
| Sep 22, 2023 | $55.37 | $55.65 | $54.01 | $54.24 | 1 044 761 |
