Skip to main content

Darling International Inc (NY: DAR )

40.80 +0.22 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 40.84 41.06 40.27 40.80 2,967,431 +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 43.26 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%)
Apr 01, 2024 46.53 46.53 45.34 45.40 1,990,512 -1.11(-2.39%)
Mar 28, 2024 46.36 46.61 46.60 46.51 1,298,402 +0.18(+0.39%)
Mar 27, 2024 44.90 46.58 44.87 46.33 1,727,730 +1.91(+4.30%)
Mar 26, 2024 45.34 45.34 44.36 44.42 1,871,073 -0.49(-1.09%)
Mar 25, 2024 45.58 46.03 44.91 44.91 1,235,874 -0.43(-0.95%)
Mar 22, 2024 46.12 46.42 45.23 45.34 1,592,897 -0.64(-1.39%)
Mar 21, 2024 45.92 46.71 45.83 45.98 2,716,556 +0.26(+0.57%)
Mar 20, 2024 44.15 45.95 43.74 45.72 2,047,105 +1.46(+3.30%)
Mar 19, 2024 44.72 45.56 43.85 44.26 2,375,419 -0.82(-1.82%)
Mar 18, 2024 44.17 45.51 44.11 45.08 2,445,550 +0.64(+1.44%)
Mar 15, 2024 43.69 44.94 43.69 44.44 2,270,230 +0.51(+1.16%)
Mar 14, 2024 45.12 45.22 43.69 43.93 2,115,865 -1.41(-3.11%)
Mar 13, 2024 43.89 45.42 43.89 45.34 2,493,355 +1.54(+3.52%)
Mar 12, 2024 43.88 44.15 43.50 43.80 1,332,250 +0.20(+0.46%)
Mar 11, 2024 43.50 44.29 43.35 43.60 1,159,378 +0.07(+0.16%)
Mar 08, 2024 44.05 44.14 43.18 43.53 940,238 -0.09(-0.21%)
Mar 07, 2024 43.68 44.35 43.34 43.62 1,259,234 +0.39(+0.90%)
Mar 06, 2024 43.52 43.78 42.57 43.23 1,338,078 +0.17(+0.39%)
Mar 05, 2024 42.44 43.52 42.17 43.06 1,710,531 +0.25(+0.58%)
Mar 04, 2024 43.50 43.50 41.94 42.81 2,646,592 -0.86(-1.97%)
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.