Mail

DAR - Darling Ingredients Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2019	19.77	20.02	19.75	19.76	19.76	502,200
Jul 18, 2019	19.70	19.93	19.50	19.82	19.82	435,900
Jul 17, 2019	19.72	19.84	19.62	19.72	19.72	584,900
Jul 16, 2019	19.93	19.93	19.57	19.75	19.75	503,400
Jul 15, 2019	20.30	20.30	19.85	19.94	19.94	463,200
Jul 12, 2019	20.03	20.43	19.95	20.28	20.28	636,700
Jul 11, 2019	19.99	20.02	19.87	19.96	19.96	654,900
Jul 10, 2019	19.99	20.18	19.86	19.99	19.99	402,700
Jul 09, 2019	19.86	20.04	19.71	19.94	19.94	627,400
Jul 08, 2019	19.90	19.96	19.83	19.89	19.89	483,700
Jul 05, 2019	19.72	20.01	19.62	19.94	19.94	388,500
Jul 03, 2019	19.93	19.98	19.74	19.76	19.76	252,800
Jul 02, 2019	19.86	19.93	19.70	19.86	19.86	539,800
Jul 01, 2019	20.15	20.21	19.74	19.86	19.86	825,100
Jun 28, 2019	20.03	20.24	19.77	19.89	19.89	1,750,100
Jun 27, 2019	19.78	20.04	19.71	20.02	20.02	808,100
Jun 26, 2019	19.92	20.06	19.79	19.82	19.82	618,500
Jun 25, 2019	20.13	20.27	19.94	19.94	19.94	754,900
Jun 24, 2019	20.24	20.37	20.10	20.16	20.16	828,200
Jun 21, 2019	20.27	20.32	20.06	20.19	20.19	993,600
Jun 20, 2019	20.34	20.50	20.18	20.38	20.38	1,083,300
Jun 19, 2019	19.90	20.18	19.81	20.14	20.14	943,200
Jun 18, 2019	19.52	20.06	19.52	19.82	19.82	630,400
Jun 17, 2019	19.48	19.68	19.43	19.45	19.45	872,800
Jun 14, 2019	19.65	19.72	19.31	19.49	19.49	565,600
Jun 13, 2019	19.33	19.77	19.33	19.74	19.74	1,135,600
Jun 12, 2019	19.40	19.44	19.20	19.25	19.25	719,200
Jun 11, 2019	19.49	19.62	19.29	19.44	19.44	555,600
Jun 10, 2019	19.28	19.47	19.19	19.42	19.42	791,100
Jun 07, 2019	19.44	19.56	19.23	19.24	19.24	770,900
Jun 06, 2019	19.21	19.47	19.10	19.35	19.35	849,300
Jun 05, 2019	19.50	19.61	19.16	19.24	19.24	1,083,900
Jun 04, 2019	19.43	19.61	19.38	19.51	19.51	928,000
Jun 03, 2019	18.95	19.40	18.79	19.23	19.23	1,145,600
May 31, 2019	18.96	18.99	18.63	18.90	18.90	1,535,900
May 30, 2019	19.39	19.54	19.12	19.18	19.18	1,004,000
May 29, 2019	18.84	19.33	18.77	19.31	19.31	1,629,000
May 28, 2019	19.21	19.31	18.97	18.98	18.98	599,000
May 24, 2019	19.44	19.56	19.25	19.26	19.26	614,300
May 23, 2019	19.96	19.96	19.24	19.35	19.35	1,139,200
May 22, 2019	19.94	20.15	19.91	20.13	20.13	1,065,800
May 21, 2019	20.06	20.18	19.97	20.04	20.04	891,200
May 20, 2019	20.05	20.10	19.87	19.96	19.96	623,500
May 17, 2019	20.48	20.71	20.16	20.18	20.18	767,100
May 16, 2019	20.26	20.79	20.22	20.59	20.59	1,432,200
May 15, 2019	20.05	20.25	19.93	20.22	20.22	578,900
May 14, 2019	20.16	20.40	20.06	20.19	20.19	1,662,400
May 13, 2019	20.21	20.37	20.04	20.18	20.18	1,159,800
May 10, 2019	20.42	20.58	19.96	20.54	20.54	1,095,300
May 09, 2019	19.79	20.69	19.75	20.60	20.60	1,194,400
May 08, 2019	20.81	20.86	20.32	20.35	20.35	647,800
May 07, 2019	21.02	21.14	20.48	20.76	20.76	1,025,300
May 06, 2019	20.90	21.22	20.90	21.15	21.15	799,100
May 03, 2019	21.21	21.34	20.85	21.17	21.17	878,600
May 02, 2019	21.46	21.54	21.10	21.17	21.17	677,500
May 01, 2019	21.73	21.84	21.40	21.46	21.46	1,572,300
Apr 30, 2019	21.63	22.00	21.63	21.81	21.81	1,120,000
Apr 29, 2019	21.04	21.63	21.00	21.63	21.63	920,400
Apr 26, 2019	20.99	21.04	20.82	21.00	21.00	789,900
Apr 25, 2019	21.34	21.34	20.85	20.92	20.92	1,207,300
Apr 24, 2019	21.75	21.78	21.21	21.43	21.43	841,800
Apr 23, 2019	21.63	21.88	21.62	21.74	21.74	709,400
Apr 22, 2019	21.71	21.72	21.46	21.60	21.60	548,200
Apr 18, 2019	21.78	21.90	21.60	21.73	21.73	511,000
Apr 17, 2019	22.03	22.08	21.66	21.78	21.78	1,055,100
Apr 16, 2019	22.22	22.30	22.04	22.06	22.06	699,600
Apr 15, 2019	22.10	22.16	21.76	22.15	22.15	580,800
Apr 12, 2019	21.80	22.11	21.76	22.05	22.05	1,217,200
Apr 11, 2019	21.83	21.96	21.71	21.79	21.79	278,500
Apr 10, 2019	21.47	21.89	21.42	21.83	21.83	774,100
Apr 09, 2019	21.85	21.93	21.47	21.53	21.53	631,100
Apr 08, 2019	21.87	21.98	21.71	21.86	21.86	633,200
Apr 05, 2019	21.78	22.00	21.78	21.97	21.97	656,100
Apr 04, 2019	21.36	21.80	21.30	21.78	21.78	592,100
Apr 03, 2019	21.17	21.38	21.06	21.30	21.30	754,200
Apr 02, 2019	21.47	21.47	21.08	21.10	21.10	651,600
Apr 01, 2019	21.70	21.74	21.35	21.46	21.46	744,500
Mar 29, 2019	21.65	21.79	21.53	21.65	21.65	949,300
Mar 28, 2019	21.31	21.59	21.24	21.54	21.54	716,500
Mar 27, 2019	21.03	21.57	20.90	21.29	21.29	1,228,700
Mar 26, 2019	21.09	21.32	20.99	21.08	21.08	1,280,300
Mar 25, 2019	20.73	21.06	20.44	20.99	20.99	2,094,000
Mar 22, 2019	21.00	21.12	20.66	20.81	20.81	742,900
Mar 21, 2019	20.68	21.17	20.68	21.12	21.12	952,000
Mar 20, 2019	21.05	21.13	20.54	20.65	20.65	1,941,900
Mar 19, 2019	21.35	21.48	21.03	21.08	21.08	694,300
Mar 18, 2019	21.32	21.40	21.09	21.29	21.29	859,500
Mar 15, 2019	21.24	21.45	21.18	21.31	21.31	1,867,400
Mar 14, 2019	21.42	21.53	21.16	21.20	21.20	695,200
Mar 13, 2019	21.34	21.55	21.26	21.38	21.38	936,500
Mar 12, 2019	21.45	21.67	21.17	21.28	21.28	971,700
Mar 11, 2019	21.04	21.33	20.96	21.23	21.23	1,693,100
Mar 08, 2019	21.24	21.32	20.84	20.98	20.98	869,600
Mar 07, 2019	21.15	21.35	20.90	21.29	21.29	1,238,300
Mar 06, 2019	21.80	21.80	21.17	21.19	21.19	1,102,600
Mar 05, 2019	21.69	22.03	21.51	21.77	21.77	1,028,100
Mar 04, 2019	22.05	22.09	21.53	21.73	21.73	1,251,900
Mar 01, 2019	22.10	22.23	21.62	22.07	22.07	1,285,400
Feb 28, 2019	21.75	22.62	21.52	21.98	21.98	1,822,400
Feb 27, 2019	21.63	21.76	21.38	21.75	21.75	1,238,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...