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 |
| Sep 21, 2023 | $55.29 | $56.34 | $54.78 | $55.51 | 1 229 864 |
| Sep 20, 2023 | $56.36 | $56.96 | $55.37 | $55.43 | 825 548 |
| Sep 19, 2023 | $56.91 | $57.99 | $56.04 | $56.07 | 784 536 |
| Sep 18, 2023 | $57.60 | $58.27 | $56.76 | $56.81 | 1 268 265 |
| Sep 15, 2023 | $59.03 | $59.36 | $57.08 | $57.23 | 1 340 866 |
| Sep 14, 2023 | $59.51 | $60.05 | $58.63 | $59.44 | 2 155 734 |
| Sep 13, 2023 | $61.16 | $61.25 | $59.09 | $59.16 | 1 314 562 |
| Sep 12, 2023 | $62.36 | $62.68 | $61.27 | $61.44 | 1 444 678 |
| Sep 11, 2023 | $61.61 | $63.67 | $61.48 | $62.83 | 3 639 431 |
| Sep 08, 2023 | $58.43 | $59.14 | $57.96 | $58.55 | 908 417 |
| Sep 07, 2023 | $57.54 | $58.49 | $57.37 | $58.26 | 1 404 600 |
| Sep 06, 2023 | $59.74 | $59.74 | $56.82 | $57.87 | 1 737 614 |
| Sep 05, 2023 | $61.31 | $61.58 | $60.02 | $60.26 | 1 011 182 |
| Sep 01, 2023 | $62.44 | $62.76 | $61.50 | $61.91 | 820 467 |
| Aug 31, 2023 | $62.81 | $63.23 | $61.52 | $61.76 | 984 272 |
| Aug 30, 2023 | $62.71 | $63.41 | $62.17 | $62.81 | 1 077 426 |
| Aug 29, 2023 | $61.23 | $62.82 | $60.82 | $62.80 | 1 043 261 |
| Aug 28, 2023 | $60.85 | $61.46 | $60.46 | $61.04 | 809 535 |
| Aug 25, 2023 | $60.53 | $60.81 | $59.71 | $60.32 | 1 073 786 |
| Aug 24, 2023 | $61.28 | $61.64 | $59.95 | $60.25 | 770 101 |
| Aug 23, 2023 | $61.08 | $61.88 | $60.22 | $61.48 | 917 877 |
| Aug 22, 2023 | $63.25 | $63.66 | $61.35 | $61.37 | 995 553 |
| Aug 21, 2023 | $64.04 | $64.17 | $62.66 | $63.08 | 748 800 |
| Aug 18, 2023 | $62.35 | $64.14 | $62.30 | $63.83 | 733 363 |
| Aug 17, 2023 | $62.93 | $63.68 | $62.38 | $62.83 | 928 530 |
