Darling Ingredients Inc (DAR) Historical Stock Data

37.41 ↓0.46 (-1.21%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, DAR is down -0.06% a day on average. There have been 15 days where Darling Ingredients Inc closed green and 15 days where DAR closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1937.8237.41↓$0.41 (-1.08%)36.8437.881.84M
2024-07-1837.7037.87↑$0.17 (0.45%)37.4438.481.61M
2024-07-1737.5037.98↑$0.48 (1.28%)37.4438.671.74M
2024-07-1637.2337.55↑$0.32 (0.86%)36.8337.571.81M
2024-07-1537.8837.24↓$0.64 (-1.69%)37.0337.951.64M
2024-07-1238.0138.00↓$0.01 (-0.03%)37.7638.721.50M
2024-07-1137.4437.98↑$0.54 (1.44%)37.2338.241.78M
2024-07-1036.4836.93↑$0.45 (1.23%)35.9837.041.26M
2024-07-0935.7436.26↑$0.52 (1.45%)35.5336.441.93M
2024-07-0836.3936.04↓$0.35 (-0.96%)35.7836.831.48M
2024-07-0536.8536.13↓$0.72 (-1.95%)35.9736.962.65M
2024-07-0337.4836.96↓$0.52 (-1.39%)36.7938.041.20M
2024-07-0235.9837.20↑$1.22 (3.39%)35.9637.482.29M
2024-07-0136.9735.94↓$1.03 (-2.79%)35.8937.101.22M
2024-06-2837.1236.75↓$0.37 (-1.00%)36.2537.342.76M
2024-06-2735.9136.50↑$0.59 (1.64%)35.6136.872.83M
2024-06-2635.4435.77↑$0.33 (0.93%)35.0936.011.85M
2024-06-2536.6436.22↓$0.42 (-1.15%)35.9236.871.90M
2024-06-2435.9636.71↑$0.75 (2.09%)35.7537.114.37M
2024-06-2134.9335.71↑$0.78 (2.23%)34.6335.763.57M
2024-06-2034.4834.68↑$0.20 (0.58%)33.9435.232.26M
2024-06-1835.0934.50↓$0.59 (-1.68%)34.1035.512.48M
2024-06-1735.5135.21↓$0.30 (-0.84%)34.9735.822.20M
2024-06-1436.5235.52↓$1.00 (-2.74%)35.3437.122.22M
2024-06-1336.4436.67↑$0.23 (0.63%)34.8336.933.78M
2024-06-1238.5236.63↓$1.89 (-4.91%)36.4339.283.17M
2024-06-1137.5137.34↓$0.17 (-0.45%)36.8137.591.29M
2024-06-1036.7537.89↑$1.14 (3.10%)36.3538.061.81M
2024-06-0737.4337.05↓$0.38 (-1.02%)36.9537.791.50M
2024-06-0637.7337.93↑$0.20 (0.53%)37.5538.321.57M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$DAR go to the bathroom
come back to green! I like it!

0 Like Report