Skip to main content

Darling International Inc (NY: DAR )

35.71 +1.03 (+2.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 34.93 35.76 34.63 35.71 3,565,220 +1.03(+2.97%)
Jun 20, 2024 34.48 35.23 33.94 34.68 2,259,114 +0.18(+0.52%)
Jun 18, 2024 35.09 35.51 34.10 34.50 2,477,718 -0.71(-2.02%)
Jun 17, 2024 35.51 35.82 34.97 35.21 2,201,024 -0.31(-0.87%)
Jun 14, 2024 36.52 37.12 35.34 35.52 2,221,690 -1.15(-3.14%)
Jun 13, 2024 36.44 36.92 34.83 36.67 3,781,573 +0.04(+0.11%)
Jun 12, 2024 38.52 39.28 36.43 36.63 3,173,899 -0.71(-1.90%)
Jun 11, 2024 37.51 37.59 36.81 37.34 1,290,777 -0.55(-1.45%)
Jun 10, 2024 36.75 38.06 36.35 37.89 1,811,145 +0.84(+2.27%)
Jun 07, 2024 37.43 37.79 36.95 37.05 1,501,860 -0.88(-2.32%)
Jun 06, 2024 37.73 38.31 37.55 37.93 1,565,911 +0.06(+0.16%)
Jun 05, 2024 38.13 38.52 37.67 37.87 1,685,782 -0.29(-0.76%)
Jun 04, 2024 39.38 39.48 38.02 38.16 2,256,919 -1.75(-4.38%)
Jun 03, 2024 40.81 41.36 39.70 39.91 1,735,241 -0.49(-1.21%)
May 31, 2024 39.59 40.83 39.05 40.40 17,910,372 +0.92(+2.33%)
May 30, 2024 39.70 39.86 39.02 39.48 2,302,798 -0.40(-1.00%)
May 29, 2024 41.33 41.71 39.82 39.88 2,487,441 -1.93(-4.62%)
May 28, 2024 40.89 42.00 40.34 41.81 2,588,538 +1.01(+2.48%)
May 24, 2024 40.84 41.06 40.27 40.80 2,967,432 +0.22(+0.54%)
May 23, 2024 41.88 41.95 39.78 40.58 4,242,282 -1.39(-3.31%)
May 22, 2024 42.22 42.58 41.68 41.97 2,908,192 -0.90(-2.10%)
May 21, 2024 42.75 43.08 41.91 42.87 2,827,760 -0.15(-0.35%)
May 20, 2024 43.39 43.55 42.71 43.02 2,028,277 -0.41(-0.94%)
May 17, 2024 44.32 44.32 43.36 43.43 2,066,545 -0.74(-1.68%)
May 16, 2024 43.68 44.37 42.86 44.17 1,777,792 +0.62(+1.42%)
May 15, 2024 44.93 44.95 42.47 43.55 3,556,196 -1.23(-2.75%)
May 14, 2024 47.27 47.28 43.89 44.78 3,124,064 -1.85(-3.97%)
May 13, 2024 46.60 47.24 46.07 46.63 1,815,019 +0.28(+0.60%)
May 10, 2024 46.13 46.50 44.80 46.35 2,892,499 +0.35(+0.76%)
May 09, 2024 44.48 46.38 44.01 46.00 2,568,940 +1.71(+3.86%)
May 08, 2024 44.21 44.74 43.96 44.29 1,314,230 -0.23(-0.52%)
May 07, 2024 43.54 44.73 43.40 44.52 1,642,631 +1.22(+2.82%)
May 06, 2024 43.29 43.57 42.88 43.30 1,126,103 +0.48(+1.12%)
May 03, 2024 43.10 43.77 42.60 42.82 1,146,853 +0.18(+0.42%)
May 02, 2024 42.39 42.99 41.83 42.64 1,565,911 +0.66(+1.57%)
May 01, 2024 42.36 43.19 41.88 41.98 1,893,416 -0.39(-0.92%)
Apr 30, 2024 43.83 43.89 42.35 42.37 2,499,936 -1.84(-4.16%)
Apr 29, 2024 45.00 45.05 43.94 44.21 2,134,113 -0.46(-1.03%)
Apr 26, 2024 45.72 46.02 43.94 44.67 2,365,958 -0.59(-1.30%)
Apr 25, 2024 42.17 45.53 41.63 45.26 5,432,205 +2.13(+4.94%)
Apr 24, 2024 42.58 43.27 41.82 43.13 2,389,262 -0.01(-0.02%)
Apr 23, 2024 42.60 43.77 42.45 43.14 1,652,880 +0.26(+0.61%)
Apr 22, 2024 42.99 43.23 42.26 42.88 1,708,083 +0.27(+0.63%)
Apr 19, 2024 40.91 42.85 40.73 42.61 2,561,413 +1.43(+3.47%)
Apr 18, 2024 41.71 41.76 40.81 41.18 2,622,329 -0.53(-1.27%)
Apr 17, 2024 42.46 42.94 41.70 41.71 2,054,410 -0.67(-1.58%)
Apr 16, 2024 42.85 43.02 42.14 42.38 1,497,275 -0.76(-1.76%)
Apr 15, 2024 44.36 44.84 42.93 43.14 1,526,432 -1.25(-2.82%)
Apr 12, 2024 45.27 45.63 44.12 44.39 1,672,760 -1.04(-2.29%)
Apr 11, 2024 47.85 47.93 45.34 45.43 2,174,476 -2.16(-4.54%)
Apr 10, 2024 46.83 48.39 46.56 47.59 3,944,916 -0.19(-0.40%)
Apr 09, 2024 46.28 47.82 46.15 47.78 3,445,112 +1.52(+3.29%)
Apr 08, 2024 44.80 46.64 44.80 46.26 2,588,584 +1.62(+3.63%)
Apr 05, 2024 44.85 45.20 44.13 44.64 1,928,530 -0.28(-0.62%)
Apr 04, 2024 43.98 45.59 43.43 44.92 2,537,412 +1.62(+3.74%)
Apr 03, 2024 44.00 44.20 43.24 43.30 3,318,414 -0.93(-2.10%)
Apr 02, 2024 45.16 45.24 44.11 44.23 3,290,753 -1.17(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.