Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Darling Ingredients Inc. (DAR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.81-0.59 (-0.81%)
At close: 04:00PM EDT
73.09 +1.28 (+1.78%)
After hours: 06:25PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202272.5073.3871.6371.8171.811,286,964
Aug 05, 202271.1873.7570.6772.4072.401,282,700
Aug 04, 202271.9372.7171.2471.6871.681,324,900
Aug 03, 202271.3072.2670.4071.9271.921,238,300
Aug 02, 202270.7472.0369.9270.9270.921,980,800
Aug 01, 202268.8070.9267.7370.3370.331,675,000
Jul 29, 202268.2769.9567.5369.2869.281,532,800
Jul 28, 202263.5768.3463.5767.9867.982,631,900
Jul 27, 202261.7663.5060.7863.2463.241,039,300
Jul 26, 202262.5763.5961.9662.2962.291,009,100
Jul 25, 202261.7662.6261.1162.4162.41974,900
Jul 22, 202260.8461.4660.0060.3660.36698,500
Jul 21, 202260.2161.4459.9060.6360.63925,600
Jul 20, 202260.5061.6360.4360.7460.741,079,300
Jul 19, 202259.2660.9659.0360.8560.85905,800
Jul 18, 202259.4661.4958.6258.7358.731,249,900
Jul 15, 202257.4358.4056.0758.3058.30989,900
Jul 14, 202257.1657.7555.7157.2657.261,812,400
Jul 13, 202257.7259.3357.4558.4858.481,514,900
Jul 12, 202257.1959.3857.0258.3358.332,124,000
Jul 11, 202257.8358.8757.1258.0758.071,291,100
Jul 08, 202259.4159.9358.5758.9158.91983,200
Jul 07, 202258.0260.7758.0259.5659.561,642,700
Jul 06, 202259.5660.1156.3456.8156.812,843,100
Jul 05, 202261.3062.6158.8859.5559.552,617,400
Jul 01, 202260.1662.9559.8362.6262.621,984,500
Jun 30, 202262.0862.9059.7859.8059.803,818,600
Jun 29, 202264.0965.3063.1363.4563.451,736,000
Jun 28, 202265.1266.2463.3763.9363.931,494,600
Jun 27, 202262.8764.9562.6964.6064.602,299,800
Jun 24, 202261.9263.5760.6361.6561.653,369,700
Jun 23, 202265.5365.6061.2061.4061.402,748,600
Jun 22, 202267.3667.4064.4265.2965.292,469,000
Jun 21, 202269.5270.0567.9868.7468.741,178,600
Jun 17, 202270.5870.6868.0668.4668.462,311,300
Jun 16, 202270.9771.4269.4369.4969.491,651,700
Jun 15, 202273.5874.8771.2472.7172.711,411,300
Jun 14, 202272.0473.5271.0772.9872.981,389,500
Jun 13, 202273.6374.3470.7471.0471.042,169,600
Jun 10, 202280.8880.8875.7475.9875.982,075,000
Jun 09, 202285.2385.2382.1682.6682.661,221,800
Jun 08, 202286.6587.4185.3685.4785.471,281,900
Jun 07, 202283.2287.5983.1287.1887.181,693,000
Jun 06, 202284.3684.7583.2083.7483.74777,000
Jun 03, 202283.0084.3081.9083.8783.871,166,300
Jun 02, 202280.7483.7980.3383.7083.701,158,600
Jun 01, 202280.0681.9678.1280.9980.991,393,300
May 31, 202282.4284.9279.6280.0780.072,124,200
May 27, 202280.4181.7678.7281.6681.661,073,400
May 26, 202280.0080.0378.8679.7279.721,324,200
May 25, 202275.7378.6775.2978.6178.611,553,700
May 24, 202278.2078.8073.7975.9575.951,566,400
May 23, 202279.0079.4677.0579.2679.261,610,900
May 20, 202279.3779.3775.5778.0478.041,347,600
May 19, 202277.3979.4077.0378.4778.471,393,300
May 18, 202278.8480.8076.5877.8277.821,280,100
May 17, 202277.5080.4377.0280.4180.411,554,700
May 16, 202276.7578.3376.0376.5476.541,010,600
May 13, 202273.9177.3772.4677.3477.341,340,000
May 12, 202273.4473.4469.4071.8671.861,763,400
May 11, 202272.6777.1571.0173.2573.252,223,600
May 10, 202272.9874.8971.2274.2874.281,889,400
May 09, 202274.4575.1772.4172.7372.732,200,500
May 06, 202274.7577.1073.9576.0876.081,221,300
May 05, 202277.8177.8173.8275.4175.41864,200
May 04, 202276.1077.9474.6477.5277.52729,500
May 03, 202275.6077.2875.2676.2576.25753,600
May 02, 202273.4675.8573.3075.6175.611,093,400
Apr 29, 202277.3377.4173.0973.3973.391,347,200
Apr 28, 202277.2577.5274.6077.0477.041,124,800
Apr 27, 202273.5877.1473.1276.7976.791,806,300
Apr 26, 202275.8475.8873.0273.0273.021,961,300
Apr 25, 202277.6778.4374.4275.6675.661,642,100
Apr 22, 202282.2682.6079.2879.6679.661,347,500
Apr 21, 202286.5587.4482.4382.7082.701,521,900
Apr 20, 202283.4586.5283.1886.0786.071,737,800
Apr 19, 202280.7583.0180.5882.6882.681,147,800
Apr 18, 202279.8881.9979.4380.9080.901,189,600
Apr 14, 202277.3580.7176.6480.3780.371,438,100
Apr 13, 202274.2177.7474.2177.5177.511,068,100
Apr 12, 202274.5877.2074.2274.3074.301,268,100
Apr 11, 202274.6475.4973.7573.8573.85897,700
Apr 08, 202275.6376.5474.3774.5174.511,113,100
Apr 07, 202276.1376.9673.8874.9674.961,652,100
Apr 06, 202278.7479.8075.4076.0676.061,980,200
Apr 05, 202281.4582.3680.0780.0880.08915,600
Apr 04, 202282.8383.5080.6681.0481.04966,500
Apr 01, 202281.3683.5080.6483.2083.201,730,100
Mar 31, 202280.0682.0880.0080.3880.381,490,800
Mar 30, 202280.0082.0879.9680.4980.491,452,300
Mar 29, 202281.6482.7279.2680.2080.201,336,400
Mar 28, 202279.3280.5178.3680.3980.391,107,100
Mar 25, 202279.1779.5578.0779.3579.351,044,400
Mar 24, 202278.6278.9576.5578.7478.741,155,700
Mar 23, 202281.6683.7377.5978.0078.002,446,600
Mar 22, 202278.4682.2478.2581.8981.893,328,100
Mar 21, 202275.1478.3474.1578.1478.143,065,200
Mar 18, 202274.2274.5173.1373.5773.571,627,200
Mar 17, 202273.7975.8073.3774.5974.59977,900
Mar 16, 202271.4773.9671.4773.9073.90994,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement