Darling Ingredients Inc. (DAR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

62.83

+3.03

(+5.07%)

At close: 04:00PM EDT

63.03

+0.20

(+0.32%)

After hours:

07:16PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	60.16	62.95	59.83	62.62	62.62	1,984,500
Jun 30, 2022	62.08	62.90	59.78	59.80	59.80	3,818,600
Jun 29, 2022	64.09	65.30	63.13	63.45	63.45	1,736,000
Jun 28, 2022	65.12	66.24	63.37	63.93	63.93	1,494,600
Jun 27, 2022	62.87	64.95	62.69	64.60	64.60	2,299,800
Jun 24, 2022	61.92	63.57	60.63	61.65	61.65	3,369,700
Jun 23, 2022	65.53	65.60	61.20	61.40	61.40	2,748,600
Jun 22, 2022	67.36	67.40	64.42	65.29	65.29	2,469,000
Jun 21, 2022	69.52	70.05	67.98	68.74	68.74	1,178,600
Jun 17, 2022	70.58	70.68	68.06	68.46	68.46	2,311,300
Jun 16, 2022	70.97	71.42	69.43	69.49	69.49	1,651,700
Jun 15, 2022	73.58	74.87	71.24	72.71	72.71	1,411,300
Jun 14, 2022	72.04	73.52	71.07	72.98	72.98	1,389,500
Jun 13, 2022	73.63	74.34	70.74	71.04	71.04	2,169,600
Jun 10, 2022	80.88	80.88	75.74	75.98	75.98	2,075,000
Jun 09, 2022	85.23	85.23	82.16	82.66	82.66	1,221,800
Jun 08, 2022	86.65	87.41	85.36	85.47	85.47	1,281,900
Jun 07, 2022	83.22	87.59	83.12	87.18	87.18	1,693,000
Jun 06, 2022	84.36	84.75	83.20	83.74	83.74	777,000
Jun 03, 2022	83.00	84.30	81.90	83.87	83.87	1,166,300
Jun 02, 2022	80.74	83.79	80.33	83.70	83.70	1,158,600
Jun 01, 2022	80.06	81.96	78.12	80.99	80.99	1,393,300
May 31, 2022	82.42	84.92	79.62	80.07	80.07	2,124,200
May 27, 2022	80.41	81.76	78.72	81.66	81.66	1,073,400
May 26, 2022	80.00	80.03	78.86	79.72	79.72	1,324,200
May 25, 2022	75.73	78.67	75.29	78.61	78.61	1,553,700
May 24, 2022	78.20	78.80	73.79	75.95	75.95	1,566,400
May 23, 2022	79.00	79.46	77.05	79.26	79.26	1,610,900
May 20, 2022	79.37	79.37	75.57	78.04	78.04	1,347,600
May 19, 2022	77.39	79.40	77.03	78.47	78.47	1,393,300
May 18, 2022	78.84	80.80	76.58	77.82	77.82	1,280,100
May 17, 2022	77.50	80.43	77.02	80.41	80.41	1,554,700
May 16, 2022	76.75	78.33	76.03	76.54	76.54	1,010,600
May 13, 2022	73.91	77.37	72.46	77.34	77.34	1,340,000
May 12, 2022	73.44	73.44	69.40	71.86	71.86	1,763,400
May 11, 2022	72.67	77.15	71.01	73.25	73.25	2,223,600
May 10, 2022	72.98	74.89	71.22	74.28	74.28	1,889,400
May 09, 2022	74.45	75.17	72.41	72.73	72.73	2,200,500
May 06, 2022	74.75	77.10	73.95	76.08	76.08	1,221,300
May 05, 2022	77.81	77.81	73.82	75.41	75.41	864,200
May 04, 2022	76.10	77.94	74.64	77.52	77.52	729,500
May 03, 2022	75.60	77.28	75.26	76.25	76.25	753,600
May 02, 2022	73.46	75.85	73.30	75.61	75.61	1,093,400
Apr 29, 2022	77.33	77.41	73.09	73.39	73.39	1,347,200
Apr 28, 2022	77.25	77.52	74.60	77.04	77.04	1,124,800
Apr 27, 2022	73.58	77.14	73.12	76.79	76.79	1,806,300
Apr 26, 2022	75.84	75.88	73.02	73.02	73.02	1,961,300
Apr 25, 2022	77.67	78.43	74.42	75.66	75.66	1,642,100
Apr 22, 2022	82.26	82.60	79.28	79.66	79.66	1,347,500
Apr 21, 2022	86.55	87.44	82.43	82.70	82.70	1,521,900
Apr 20, 2022	83.45	86.52	83.18	86.07	86.07	1,737,800
Apr 19, 2022	80.75	83.01	80.58	82.68	82.68	1,147,800
Apr 18, 2022	79.88	81.99	79.43	80.90	80.90	1,189,600
Apr 14, 2022	77.35	80.71	76.64	80.37	80.37	1,438,100
Apr 13, 2022	74.21	77.74	74.21	77.51	77.51	1,068,100
Apr 12, 2022	74.58	77.20	74.22	74.30	74.30	1,268,100
Apr 11, 2022	74.64	75.49	73.75	73.85	73.85	897,700
Apr 08, 2022	75.63	76.54	74.37	74.51	74.51	1,113,100
Apr 07, 2022	76.13	76.96	73.88	74.96	74.96	1,652,100
Apr 06, 2022	78.74	79.80	75.40	76.06	76.06	1,980,200
Apr 05, 2022	81.45	82.36	80.07	80.08	80.08	915,600
Apr 04, 2022	82.83	83.50	80.66	81.04	81.04	966,500
Apr 01, 2022	81.36	83.50	80.64	83.20	83.20	1,730,100
Mar 31, 2022	80.06	82.08	80.00	80.38	80.38	1,490,800
Mar 30, 2022	80.00	82.08	79.96	80.49	80.49	1,452,300
Mar 29, 2022	81.64	82.72	79.26	80.20	80.20	1,336,400
Mar 28, 2022	79.32	80.51	78.36	80.39	80.39	1,107,100
Mar 25, 2022	79.17	79.55	78.07	79.35	79.35	1,044,400
Mar 24, 2022	78.62	78.95	76.55	78.74	78.74	1,155,700
Mar 23, 2022	81.66	83.73	77.59	78.00	78.00	2,446,600
Mar 22, 2022	78.46	82.24	78.25	81.89	81.89	3,328,100
Mar 21, 2022	75.14	78.34	74.15	78.14	78.14	3,065,200
Mar 18, 2022	74.22	74.51	73.13	73.57	73.57	1,627,200
Mar 17, 2022	73.79	75.80	73.37	74.59	74.59	977,900
Mar 16, 2022	71.47	73.96	71.47	73.90	73.90	994,100
Mar 15, 2022	73.11	73.20	69.63	70.75	70.75	1,526,600
Mar 14, 2022	75.03	75.56	72.95	73.51	73.51	1,175,300
Mar 11, 2022	75.93	76.15	74.17	74.21	74.21	880,000
Mar 10, 2022	73.18	75.47	73.08	75.12	75.12	1,020,600
Mar 09, 2022	74.44	75.13	72.47	74.63	74.63	1,682,900
Mar 08, 2022	72.17	74.65	71.27	72.86	72.86	1,845,400
Mar 07, 2022	76.35	77.91	72.26	72.32	72.32	1,980,700
Mar 04, 2022	77.67	77.67	74.51	75.79	75.79	2,692,300
Mar 03, 2022	79.25	80.21	76.92	78.17	78.17	1,823,200
Mar 02, 2022	78.33	78.97	75.28	78.41	78.41	1,676,300
Mar 01, 2022	73.11	77.43	72.91	76.98	76.98	2,895,800
Feb 28, 2022	71.36	72.86	70.87	72.48	72.48	2,248,900
Feb 25, 2022	68.72	70.70	68.18	70.65	70.65	1,721,200
Feb 24, 2022	63.36	68.94	62.85	68.65	68.65	1,969,800
Feb 23, 2022	64.57	65.91	64.08	65.27	65.27	1,938,200
Feb 22, 2022	65.88	66.14	63.19	63.85	63.85	1,092,600
Feb 18, 2022	67.18	68.07	66.15	66.53	66.53	851,800
Feb 17, 2022	67.38	67.82	66.61	67.35	67.35	1,038,500
Feb 16, 2022	66.30	68.58	65.72	68.38	68.38	934,200
Feb 15, 2022	65.25	66.69	64.69	66.52	66.52	730,400
Feb 14, 2022	64.75	65.52	64.14	64.71	64.71	732,200
Feb 11, 2022	65.70	66.71	64.52	65.21	65.21	694,600
Feb 10, 2022	65.52	67.37	64.63	64.85	64.85	766,600
Feb 09, 2022	64.87	66.28	64.78	66.12	66.12	1,013,100
Feb 08, 2022	62.51	63.86	62.09	63.64	63.64	909,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.83(+1.05%)

Nasdaq11,127.84+99.11(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil108.46+2.70(+2.55%)

Gold1,812.90+5.60(+0.31%)

Darling Ingredients Inc. (DAR)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.83(+1.05%)

Nasdaq
11,127.84
+99.11(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
108.46
+2.70(+2.55%)

Gold
1,812.90
+5.60(+0.31%)