Darling Ingredients Inc. (DAR) NYSE

35.71

-0.255(-0.71%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202535.5935.9735.9736.0235.441.44M
December 24, 202534.9835.4535.4535.734.71861,900
December 23, 202534.7734.8334.8334.9234.232.76M
December 22, 202534.0934.7234.7234.7634.011.29M
December 19, 202534.4634.3734.3734.7634.032M
December 18, 202534.7734.6334.6335.0334.432.43M
December 17, 202535.334.634.635.5634.411.97M
December 16, 202535.935.0335.0336.4434.81.81M
December 15, 202536.6536.1936.1936.9235.771.32M
December 12, 202537.1236.6136.6137.4435.842.82M
December 11, 202534.8436.7936.7937.0734.62.82M
December 10, 202535.4434.9734.9735.5734.493.37M
December 09, 202536.0435.4335.4336.635.341.54M
December 08, 202536.2736.1936.1936.4935.841.33M
December 05, 202536.6236.5136.5136.9336.321.16M
December 04, 202536.6136.5536.5536.8236.11.77M
December 03, 202537.2236.6136.6137.7736.582M
December 02, 202537.6137.0137.0137.8736.762.08M
December 01, 202536.736.7736.7736.8736.121.85M
November 28, 202536.6436.6136.6137.0236.52969,121
November 26, 202535.0436.636.636.8534.981.95M
November 25, 202533.7435.2335.2335.2633.62.12M
November 24, 202533.4333.7133.7134.5132.982.2M
November 21, 202532.1133.3833.3833.8531.812.24M
November 20, 202533.7632.1332.1334.2631.993.47M
November 19, 202534.7434.0934.0935.2132.324.19M
November 18, 202534.8235.0535.0535.2733.862.25M
November 17, 202534.6434.4334.4335.1634.182.02M
November 14, 202534.1334.7534.7534.9933.962.42M
November 13, 202534.5934.6334.6335.1234.162.29M
November 12, 202534.6534.5434.5434.7433.852.12M
November 11, 202532.7934.3134.3134.6732.793.04M
November 10, 202532.8332.732.733.2332.372.16M
November 07, 202531.8232.5332.5332.7131.652.13M
November 06, 202532.431.9231.9232.9831.621.57M
November 05, 202532.5432.2232.2233.0932.221.77M
November 04, 202532.0332.5632.5633.131.822.25M
November 03, 202532.432.7932.7933.39322.48M
October 31, 202531.9532.0532.0532.2131.481.8M
October 30, 202533.0732.1332.1333.5431.881.76M
October 29, 202533.8533.4733.4734.2933.141.69M
October 28, 202534.0633.8133.8134.3533.212.39M
October 27, 202534.8434.4634.4635.1934.082.56M
October 24, 202534.5834.5534.5535.2234.252.88M
October 23, 202531.7834.6734.6734.7831.755.01M
October 22, 20253131.1231.1231.3730.582.69M
October 21, 202531.7630.5630.5632.0230.393.7M
October 20, 202531.731.831.832.4531.592.29M
October 17, 202531.6331.6831.6831.9331.121.91M
October 16, 202531.7631.6931.6932.7831.413.12M
October 15, 202531.6131.6431.6432.6530.924.13M
October 14, 202529.3831.5531.553329.155.41M
October 13, 202530.3529.9129.9130.829.841.69M
October 10, 202531.2930.130.131.4530.071.83M
October 09, 202531.631.3531.3532.4931.171.37M
October 08, 202531.4331.5431.5431.7231.022.53M
October 07, 202531.1730.9330.9331.5330.691.24M
October 06, 202532.0131.1731.1732.2131.131.29M
October 03, 202531.5431.7531.7531.8731.411.27M
October 02, 202531.2831.4731.4731.5730.971.24M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved