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 |
| Jul 12, 2023 | $64.96 | $65.15 | $63.97 | $64.51 | 1 077 106 |
| Jul 11, 2023 | $63.33 | $64.62 | $63.47 | $63.68 | 1 226 707 |
| Jul 10, 2023 | $62.85 | $63.86 | $62.22 | $62.68 | 1 875 374 |
| Jul 07, 2023 | $62.69 | $64.04 | $62.43 | $62.86 | 1 511 300 |
| Jul 06, 2023 | $62.72 | $63.08 | $61.45 | $62.82 | 939 311 |
| Jul 05, 2023 | $63.02 | $64.27 | $62.44 | $63.38 | 920 570 |
| Jul 03, 2023 | $64.02 | $64.99 | $63.54 | $64.07 | 595 231 |
| Jun 30, 2023 | $62.46 | $63.97 | $61.62 | $63.79 | 1 379 653 |
| Jun 29, 2023 | $61.29 | $62.57 | $61.11 | $62.00 | 1 087 133 |
| Jun 28, 2023 | $60.34 | $61.05 | $59.74 | $60.64 | 1 046 938 |
| Jun 27, 2023 | $59.56 | $60.83 | $59.27 | $60.71 | 910 870 |
| Jun 26, 2023 | $58.92 | $60.04 | $59.00 | $59.50 | 721 410 |
| Jun 23, 2023 | $59.22 | $60.23 | $58.62 | $58.84 | 1 416 334 |
| Jun 22, 2023 | $59.90 | $60.98 | $59.25 | $60.00 | 1 557 923 |
| Jun 21, 2023 | $59.61 | $61.00 | $58.01 | $59.72 | 2 295 960 |
| Jun 20, 2023 | $64.85 | $65.06 | $59.85 | $60.42 | 2 599 158 |
| Jun 16, 2023 | $64.77 | $65.72 | $64.03 | $65.12 | 1 840 480 |
| Jun 15, 2023 | $64.31 | $65.09 | $63.50 | $64.51 | 951 576 |
| Jun 14, 2023 | $64.99 | $65.45 | $63.90 | $64.59 | 1 169 121 |
| Jun 13, 2023 | $62.97 | $65.50 | $62.51 | $64.34 | 1 249 752 |
| Jun 12, 2023 | $62.86 | $63.47 | $61.43 | $61.63 | 939 845 |
| Jun 09, 2023 | $62.89 | $63.90 | $61.77 | $63.09 | 1 405 484 |
| Jun 08, 2023 | $65.26 | $65.41 | $62.31 | $63.18 | 1 552 642 |
| Jun 07, 2023 | $64.57 | $66.95 | $64.15 | $65.31 | 1 611 971 |
| Jun 06, 2023 | $62.85 | $64.83 | $62.84 | $64.29 | 1 184 506 |
