DAR - Darling Ingredients Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 202023.7223.7522.5523.2523.25973,400
Jul 08, 202023.7224.1223.4823.8723.87719,700
Jul 07, 202024.0024.1123.5423.7623.76769,400
Jul 06, 202024.4624.5624.1624.3624.36731,700
Jul 02, 202024.2724.6023.7223.8223.82670,200
Jul 01, 202024.5524.8523.7223.7623.761,028,900
Jun 30, 202023.5324.8223.4424.6224.621,500,000
Jun 29, 202023.7123.8723.2623.6523.65994,000
Jun 26, 202022.9323.5122.5023.2523.252,186,900
Jun 25, 202022.9723.1622.3823.0723.071,102,500
Jun 24, 202023.5223.7522.4323.1423.141,322,300
Jun 23, 202024.5624.5623.7023.9323.93903,100
Jun 22, 202023.6024.1523.2224.1224.12717,100
Jun 19, 202024.1224.3423.6123.9723.971,937,300
Jun 18, 202022.9123.9922.9123.8523.85847,000
Jun 17, 202024.3624.4923.1123.2923.291,115,100
Jun 16, 202024.8624.9723.5224.2924.29700,800
Jun 15, 202021.9923.8321.9323.8223.82962,700
Jun 12, 202023.4323.4322.3523.0023.001,214,500
Jun 11, 202023.1123.3922.3122.3522.351,209,800
Jun 10, 202025.5025.8324.3324.3324.33970,000
Jun 09, 202025.3226.0425.0525.6225.62871,600
Jun 08, 202026.2226.5125.6125.8225.82814,100
Jun 05, 202026.3726.9725.6425.7825.781,250,300
Jun 04, 202024.2525.1124.2025.1125.111,050,900
Jun 03, 202024.2825.1024.2824.5224.52739,400
Jun 02, 202023.4723.9723.1423.9223.92846,800
Jun 01, 202023.4323.8123.1523.2923.29813,400
May 29, 202023.1023.4722.6923.3123.311,133,300
May 28, 202025.0025.0023.2823.4423.44897,900
May 27, 202023.8624.6123.3924.5224.521,271,200
May 26, 202022.9223.6022.9223.3123.311,128,500
May 22, 202022.1722.1721.7622.0122.01540,300
May 21, 202021.7522.1421.5922.0122.01841,600
May 20, 202021.8722.1221.6221.8221.821,003,300
May 19, 202021.6322.1821.3321.3621.36901,300
May 18, 202021.2721.8521.1721.7521.75770,100
May 15, 202020.0620.7119.8620.3920.39892,700
May 14, 202019.7120.2119.0519.9919.99827,800
May 13, 202020.4120.7019.7620.1520.151,154,400
May 12, 202021.6021.7920.7020.7120.711,349,500
May 11, 202021.7121.8720.9421.5921.591,605,300
May 08, 202021.8222.3221.5222.2022.201,135,800
May 07, 202021.9122.0020.9921.2621.261,069,600
May 06, 202019.8820.4319.5719.9219.921,004,100
May 05, 202020.3320.7220.1920.5120.51818,200
May 04, 202019.5320.0419.3819.9319.931,144,300
May 01, 202020.1820.4019.1719.8219.821,159,900
Apr 30, 202021.8122.1320.5220.5920.591,099,700
Apr 29, 202021.7922.8521.6422.4022.401,262,100
Apr 28, 202021.4121.4120.7621.0621.061,159,300
Apr 27, 202019.9220.9719.9120.7820.78764,600
Apr 24, 202019.2219.8719.2019.7719.77897,900
Apr 23, 202018.5619.5918.5619.0719.07971,900
Apr 22, 202019.1019.2218.3618.5718.57884,400
Apr 21, 202019.0119.1818.5618.6118.61775,200
Apr 20, 202019.8920.5619.4119.7119.711,184,900
Apr 17, 202020.8221.1220.1220.3520.35832,300
Apr 16, 202020.0620.3619.5920.1520.15889,500
Apr 15, 202020.3420.9319.9320.0920.091,081,600
Apr 14, 202021.0721.6020.8221.5121.511,254,400
Apr 13, 202020.4720.8020.0620.5520.551,068,100
Apr 09, 202019.8120.7219.5120.6620.661,423,200
Apr 08, 202019.0419.5218.3019.4119.411,726,100
Apr 07, 202019.7820.2018.5618.6918.691,062,500
Apr 06, 202018.2419.0717.9818.8718.871,306,500
Apr 03, 202017.6218.0717.1517.4217.421,127,700
Apr 02, 202017.2318.0316.9617.7717.771,331,000
Apr 01, 202018.4618.6117.1017.2417.24919,900
Mar 31, 202019.0819.3518.5419.1719.171,833,700
Mar 30, 202018.5019.1017.0819.0319.031,157,600
Mar 27, 202018.2719.2817.8518.5018.501,368,000
Mar 26, 202017.7219.5117.7219.0019.001,178,500
Mar 25, 202017.8918.5416.8117.7217.721,593,600
Mar 24, 202017.4618.2116.3117.7317.731,527,500
Mar 23, 202016.2316.5214.8616.2516.251,578,000
Mar 20, 202014.5715.5814.0515.1715.174,497,900
Mar 19, 202013.9314.9512.8814.4914.492,609,700
Mar 18, 202016.5316.5310.2514.0314.032,155,900
Mar 17, 202017.1417.9015.1917.5617.562,262,600
Mar 16, 202017.2518.0016.8616.9116.911,882,400
Mar 13, 202018.7819.2517.0119.2319.232,501,300
Mar 12, 202020.5220.5217.7417.7917.791,869,800
Mar 11, 202023.4523.5821.7522.0022.001,865,800
Mar 10, 202024.2224.2823.1224.1724.171,511,400
Mar 09, 202023.8523.9620.4523.4823.481,920,900
Mar 06, 202024.8925.2924.4124.9824.981,293,600
Mar 05, 202026.0026.2225.4125.8325.831,197,400
Mar 04, 202026.4526.6425.6826.6026.601,516,700
Mar 03, 202026.3426.9525.9125.9925.991,467,400
Mar 02, 202025.8926.3725.1726.3626.361,731,000
Feb 28, 202024.2225.7224.2125.7025.703,416,500
Feb 27, 202024.5526.1124.1925.0125.013,337,000
Feb 26, 202027.0027.5425.0125.0125.013,149,300
Feb 25, 202027.6427.6926.3126.4526.451,084,500
Feb 24, 202027.6927.8127.2427.6327.631,000,900
Feb 21, 202028.5728.6328.2228.3628.36748,400
Feb 20, 202028.1828.7128.1628.6428.64585,900
Feb 19, 202028.3928.7828.3528.3828.38939,400
Feb 18, 202028.5228.8028.2728.3328.33874,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...