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 |
| Aug 16, 2023 | $63.76 | $63.96 | $62.45 | $62.61 | 1 101 687 |
| Aug 15, 2023 | $65.16 | $65.50 | $63.69 | $63.83 | 856 419 |
| Aug 14, 2023 | $64.25 | $65.93 | $63.79 | $65.86 | 1 797 748 |
| Aug 11, 2023 | $63.40 | $64.61 | $63.01 | $64.50 | 1 383 116 |
| Aug 10, 2023 | $65.67 | $65.88 | $63.31 | $63.65 | 1 784 237 |
| Aug 09, 2023 | $69.36 | $70.17 | $65.74 | $65.89 | 1 813 982 |
| Aug 08, 2023 | $66.76 | $68.45 | $66.10 | $68.38 | 1 388 923 |
| Aug 07, 2023 | $68.33 | $68.91 | $67.41 | $68.38 | 1 068 934 |
| Aug 04, 2023 | $68.82 | $69.47 | $67.98 | $68.16 | 1 199 325 |
| Aug 03, 2023 | $68.91 | $69.55 | $68.16 | $68.60 | 615 428 |
| Aug 02, 2023 | $67.98 | $69.30 | $67.75 | $69.01 | 841 470 |
| Aug 01, 2023 | $69.01 | $69.45 | $68.36 | $68.69 | 736 792 |
| Jul 31, 2023 | $69.84 | $70.04 | $69.09 | $69.25 | 938 575 |
| Jul 28, 2023 | $69.52 | $69.86 | $68.07 | $69.76 | 757 060 |
| Jul 27, 2023 | $70.35 | $71.59 | $68.80 | $68.81 | 1 995 549 |
| Jul 26, 2023 | $68.31 | $70.16 | $68.31 | $69.80 | 1 115 878 |
| Jul 25, 2023 | $67.41 | $68.98 | $67.28 | $68.40 | 556 212 |
| Jul 24, 2023 | $68.00 | $68.76 | $67.31 | $67.49 | 950 960 |
| Jul 21, 2023 | $67.97 | $68.39 | $67.10 | $67.72 | 750 776 |
| Jul 20, 2023 | $67.91 | $68.15 | $67.07 | $67.69 | 562 111 |
| Jul 19, 2023 | $66.62 | $67.39 | $66.02 | $66.74 | 799 315 |
| Jul 18, 2023 | $66.03 | $68.23 | $65.84 | $66.43 | 1 116 463 |
| Jul 17, 2023 | $64.00 | $65.93 | $63.86 | $65.70 | 1 111 436 |
| Jul 14, 2023 | $64.61 | $65.37 | $63.55 | $63.75 | 1 319 585 |
| Jul 13, 2023 | $64.46 | $65.30 | $63.87 | $64.31 | 1 161 650 |
