1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Darling Ingredients Inc (DAR)
  7. Historical

DAR

Darling Ingredients Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Darling Ingredients Inc DAR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.71 -0.92% 76.63 16:17:53
Open Price Low Price High Price Close Price Prev Close
77.09 75.31 77.57 76.63 77.34
more quote information »

DAR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week73.9178.4173.2075.73925,5492.723.68%
1 Month72.0378.4170.2773.381,078,4564.606.39%
3 Months70.3579.4767.1773.611,333,2156.288.93%
6 Months68.2179.4758.7070.151,694,4568.4212.34%
1 Year44.8979.6541.7366.421,554,23731.7470.71%
3 Years19.9379.6510.2541.071,287,55856.70284.5%
5 Years13.2979.6510.2532.861,160,30163.34476.6%

DAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 77.34 -0.02 -0.03% 76.91 78.295 76.83 752,408
Oct 19 2021 77.36 1.70 2.25% 76.16 78.41 75.63 977,502
Oct 18 2021 75.66 1.40 1.89% 74.23 77.16 74.015 1,118,072
Oct 15 2021 74.26 0.13 0.18% 74.61 75.38 73.99 835,649
Oct 14 2021 74.13 1.46 2.01% 73.91 74.6982 73.20 944,114
Oct 13 2021 72.67 -0.47 -0.64% 73.80 74.22 71.84 1,011,585
Oct 12 2021 73.14 0.73 1.01% 72.55 73.79 72.21 563,139
Oct 11 2021 72.41 -0.27 -0.37% 72.76 73.92 72.39 655,931
Oct 08 2021 72.68 -0.44 -0.6% 73.71 74.51 72.585 752,614
Oct 07 2021 73.12 1.79 2.51% 72.05 73.58 71.80 665,801
Oct 06 2021 71.33 -0.87 -1.2% 71.01 72.35 70.27 1,087,570
Oct 05 2021 72.20 0.93 1.3% 71.63 73.46 70.88 1,757,255
Oct 04 2021 71.27 -2.44 -3.31% 74.07 74.60 70.95 1,432,631
Oct 01 2021 73.71 1.81 2.52% 72.34 74.29 71.83 1,025,666
Sep 30 2021 71.90 -0.94 -1.29% 73.23 73.30 70.92 1,241,833
Sep 29 2021 72.84 -0.33 -0.45% 73.68 74.64 70.98 1,506,102
Sep 28 2021 73.17 -1.44 -1.93% 74.61 76.83 73.08 1,554,759
Sep 27 2021 74.61 1.31 1.79% 73.29 74.77 73.29 889,758
Sep 24 2021 73.30 -0.25 -0.34% 72.62 73.39 72.37 1,232,584
Sep 23 2021 73.55 2.31 3.24% 72.03 74.41 71.62 1,564,154
Sep 22 2021 71.24 -1.68 -2.3% 73.96 75.375 70.51 2,965,281
Sep 21 2021 72.92 0.07 0.1% 73.39 73.675 71.64 1,634,781
See More Historical Prices »


Your Recent History
NYSE
DAR
Darling In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.