Darling Ingredients Inc. Common Stock (NY: DAR )

33.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 33.42 34.60 33.06 33.06 4,076,657 -0.57(-1.69%)
Dec 19, 2024 33.87 34.82 32.83 33.63 1,792,895 -0.06(-0.18%)
Dec 18, 2024 35.08 35.60 33.65 33.69 2,904,296 -1.63(-4.61%)
Dec 17, 2024 33.33 35.54 32.90 35.32 3,224,548 +1.42(+4.19%)
Dec 16, 2024 34.57 34.76 33.60 33.90 1,912,806 -1.18(-3.36%)
Dec 13, 2024 34.97 35.16 34.25 35.08 1,491,907 -0.41(-1.16%)
Dec 12, 2024 37.50 37.62 35.27 35.49 1,281,641 -1.79(-4.80%)
Dec 11, 2024 37.13 37.41 36.70 37.28 1,980,787 +0.30(+0.81%)
Dec 10, 2024 36.21 37.99 36.02 36.98 2,723,881 +0.74(+2.04%)
Dec 09, 2024 36.37 37.68 36.22 36.24 3,770,613 +0.29(+0.81%)
Dec 06, 2024 35.59 36.01 34.87 35.95 2,052,751 +0.38(+1.07%)
Dec 05, 2024 36.65 37.26 35.51 35.57 2,125,416 -0.97(-2.65%)
Dec 04, 2024 37.31 37.44 35.12 36.54 4,665,190 -0.93(-2.48%)
Dec 03, 2024 40.00 40.32 36.18 37.47 6,446,406 -2.26(-5.69%)
Dec 02, 2024 40.56 40.70 39.04 39.73 2,186,636 -0.80(-1.97%)
Nov 29, 2024 40.66 40.98 40.30 40.53 744,361 +0.01(+0.02%)
Nov 27, 2024 41.41 42.28 40.43 40.52 1,033,123 -0.59(-1.44%)
Nov 26, 2024 40.40 41.47 39.81 41.11 2,257,394 +1.07(+2.67%)
Nov 25, 2024 40.57 41.28 39.86 40.04 2,931,446 -0.09(-0.22%)
Nov 22, 2024 40.93 41.03 39.97 40.13 2,463,156 -1.03(-2.50%)
Nov 21, 2024 41.47 41.67 41.03 41.16 2,173,915 -0.62(-1.48%)
Nov 20, 2024 41.70 42.16 41.21 41.78 2,627,360 -0.02(-0.05%)
Nov 19, 2024 41.65 42.10 41.03 41.80 1,204,419 -0.69(-1.62%)
Nov 18, 2024 42.74 43.49 42.26 42.49 2,363,019 -0.56(-1.30%)
Nov 15, 2024 41.35 43.27 41.34 43.05 3,703,019 +1.97(+4.80%)
Nov 14, 2024 42.20 42.33 40.99 41.08 1,695,502 -0.92(-2.19%)
Nov 13, 2024 42.64 42.91 41.72 42.00 1,417,604 -0.66(-1.55%)
Nov 12, 2024 42.34 42.87 42.03 42.66 2,121,524 -0.04(-0.09%)
Nov 11, 2024 41.11 43.32 40.99 42.70 2,572,041 +2.02(+4.97%)
Nov 08, 2024 39.87 40.88 39.83 40.68 1,910,503 +0.33(+0.82%)
Nov 07, 2024 39.40 40.41 38.81 40.35 2,034,020 +0.97(+2.46%)
Nov 06, 2024 39.01 39.93 36.08 39.38 4,332,052 -0.65(-1.62%)
Nov 05, 2024 39.55 40.18 39.22 40.03 2,360,030 +0.23(+0.58%)
Nov 04, 2024 39.69 40.39 39.62 39.80 1,681,155 +0.40(+1.02%)
Nov 01, 2024 39.50 40.42 39.11 39.40 1,584,610 +0.29(+0.74%)
Oct 31, 2024 39.65 39.89 39.11 39.11 1,259,064 -0.75(-1.88%)
Oct 30, 2024 39.15 41.00 38.80 39.86 2,599,700 +0.80(+2.05%)
Oct 29, 2024 39.50 39.72 39.05 39.06 1,546,528 -0.41(-1.04%)
Oct 28, 2024 39.17 40.07 38.91 39.47 1,825,014 +0.36(+0.92%)
Oct 25, 2024 38.42 40.12 38.13 39.11 2,307,411 +1.35(+3.58%)
Oct 24, 2024 36.50 39.33 36.50 37.76 3,872,268 -0.49(-1.28%)
Oct 23, 2024 38.43 38.84 37.96 38.25 2,628,735 -0.31(-0.80%)
Oct 22, 2024 38.29 38.81 38.00 38.56 1,871,514 +0.37(+0.97%)
Oct 21, 2024 38.38 38.59 37.63 38.19 1,309,019 -0.13(-0.34%)
Oct 18, 2024 37.30 38.43 36.69 38.32 2,125,571 +1.11(+2.98%)
Oct 17, 2024 36.44 37.26 35.82 37.21 1,956,629 +0.97(+2.68%)
Oct 16, 2024 35.37 36.45 35.23 36.24 2,287,197 +1.12(+3.19%)
Oct 15, 2024 36.20 36.37 35.07 35.12 2,017,967 -1.62(-4.41%)
Oct 14, 2024 36.95 36.95 36.03 36.74 1,502,028 -0.24(-0.65%)
Oct 11, 2024 35.95 37.13 35.95 36.98 1,141,289 +0.96(+2.67%)
Oct 10, 2024 36.38 36.62 35.84 36.02 1,737,998 -0.23(-0.63%)
Oct 09, 2024 36.65 36.95 36.18 36.25 1,460,939 -0.32(-0.88%)
Oct 08, 2024 36.85 37.40 36.54 36.57 1,196,940 -0.88(-2.35%)
Oct 07, 2024 36.23 37.58 35.96 37.45 1,516,159 +0.51(+1.38%)
Oct 04, 2024 36.80 37.13 36.59 36.94 943,826 +0.83(+2.30%)
Oct 03, 2024 35.98 36.24 35.17 36.11 998,158 -0.18(-0.50%)
Oct 02, 2024 36.59 36.59 35.69 36.29 1,204,232 -0.32(-0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.