ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

DAR Darling Ingredients Inc

35.93
0.47 (1.33%)
Sep 18 2024 - Closed
Delayed by 15 minutes

DAR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 35.93 0.47 1.33% 35.51 37.12 35.475 1,244,094
Sep 17 2024 35.46 0.12 0.34% 35.64 36.22 35.14 1,255,355
Sep 16 2024 35.34 0.13 0.37% 35.51 35.64 34.87 1,070,941
Sep 13 2024 35.21 0.98 2.86% 34.48 35.90 34.315 1,297,892
Sep 12 2024 34.23 -0.16 -0.47% 34.20 34.57 33.68 3,318,269
Sep 11 2024 34.39 0.40 1.18% 33.79 34.50 32.67 3,013,267
Sep 10 2024 33.99 -1.25 -3.55% 35.27 35.56 33.76 2,826,276
Sep 09 2024 35.24 -1.50 -4.08% 36.80 37.10 35.22 2,552,266
Sep 06 2024 36.74 -2.30 -5.89% 39.01 39.30 36.47 2,205,887
Sep 05 2024 39.04 -0.08 -0.20% 39.84 39.92 39.03 1,012,629
Sep 04 2024 39.12 -1.23 -3.05% 40.05 40.44 38.98 1,633,905
Sep 03 2024 40.35 -1.38 -3.31% 40.63 41.56 40.19 1,466,633
Aug 30 2024 41.73 -0.05 -0.12% 41.89 41.965 41.28 1,298,288
Aug 29 2024 41.78 0.22 0.53% 41.79 41.92 40.65 1,975,044
Aug 28 2024 41.56 0.10 0.24% 41.00 41.69 40.75 1,884,970
Aug 27 2024 41.46 1.41 3.52% 39.90 41.67 39.74 2,198,584
Aug 26 2024 40.05 -0.21 -0.52% 40.96 41.07 39.51 1,836,949
Aug 23 2024 40.26 1.22 3.13% 39.47 40.505 39.3959 1,172,180
Aug 22 2024 39.04 0.26 0.67% 38.98 39.54 38.94 1,223,183
Aug 21 2024 38.78 -0.28 -0.72% 39.38 39.425 38.38 1,625,213
Aug 20 2024 39.06 -0.76 -1.91% 39.72 39.95 38.97 1,945,602
Aug 19 2024 39.82 -0.10 -0.25% 39.95 40.47 39.70 1,606,837
Aug 16 2024 39.92 -1.00 -2.44% 40.57 40.89 39.52 2,293,503
Aug 15 2024 40.92 0.49 1.21% 41.00 41.53 40.66 1,852,847
Aug 14 2024 40.43 -0.15 -0.37% 40.76 40.95 40.01 3,952,728
Aug 13 2024 40.58 5.27 14.92% 36.25 41.299 35.97 7,584,957
Aug 12 2024 35.31 -0.13 -0.37% 35.38 35.505 34.83 1,666,442
Aug 09 2024 35.44 -1.04 -2.85% 36.43 36.43 35.35 1,682,606
Aug 08 2024 36.48 0.78 2.18% 35.71 36.53 35.56 1,520,028
Aug 07 2024 35.70 0.15 0.42% 36.56 36.80 35.52 1,612,399
Aug 06 2024 35.55 -0.25 -0.70% 35.90 36.735 35.53 1,468,500
Aug 05 2024 35.80 -1.72 -4.58% 35.95 36.29 35.32 2,067,966
Aug 02 2024 37.52 -1.41 -3.62% 38.51 38.86 37.18 1,873,086
Aug 01 2024 38.93 -0.80 -2.01% 39.60 40.41 38.50 2,123,397
Jul 31 2024 39.73 0.50 1.27% 39.24 40.74 38.75 3,048,957
Jul 30 2024 39.23 0.89 2.32% 38.06 39.32 37.51 1,769,993
Jul 29 2024 38.34 -0.53 -1.36% 38.86 38.895 37.77 2,092,635
Jul 26 2024 38.87 -0.71 -1.79% 39.64 39.88 38.32 3,955,812
Jul 25 2024 39.58 2.69 7.29% 37.67 40.24 37.20 4,414,120
Jul 24 2024 36.89 -0.24 -0.65% 36.86 37.59 36.645 1,705,465
Jul 23 2024 37.13 -0.30 -0.80% 37.05 37.47 36.73 1,748,988
Jul 22 2024 37.43 0.02 0.05% 37.74 37.80 36.93 1,323,815
Jul 19 2024 37.41 -0.46 -1.21% 37.82 37.89 36.84 1,840,172
Jul 18 2024 37.87 -0.11 -0.29% 37.72 38.48 37.44 1,606,106
Jul 17 2024 37.98 0.43 1.15% 37.50 38.67 37.44 1,740,169
Jul 16 2024 37.55 0.31 0.83% 37.23 37.57 36.83 1,811,165
Jul 15 2024 37.24 -0.76 -2.00% 37.88 37.945 37.03 1,639,316
Jul 12 2024 38.00 0.02 0.05% 38.01 38.715 37.76 1,501,887
Jul 11 2024 37.98 1.05 2.84% 37.44 38.24 37.23 1,774,384
Jul 10 2024 36.93 0.67 1.85% 36.48 37.035 35.98 1,257,226
Jul 09 2024 36.26 0.22 0.61% 35.74 36.44 35.53 1,926,417
Jul 08 2024 36.04 -0.09 -0.25% 36.39 36.83 35.78 1,481,238
Jul 05 2024 36.13 -0.83 -2.25% 36.85 36.96 35.97 2,646,997
Jul 03 2024 36.96 -0.24 -0.65% 37.39 38.04 36.79 1,200,923
Jul 02 2024 37.20 1.26 3.51% 35.98 37.48 35.85 2,290,221
Jul 01 2024 35.94 -0.56 -1.53% 36.97 37.095 35.885 1,221,496
Jun 28 2024 36.50 0.00 0.00% 36.50 36.50 36.50 0
Jun 27 2024 36.50 0.73 2.04% 35.91 36.87 35.61 2,833,714
Jun 26 2024 35.77 -0.45 -1.24% 35.44 36.01 35.09 1,851,910
Jun 25 2024 36.22 -0.49 -1.33% 36.72 36.87 35.92 1,902,516
Jun 24 2024 36.71 1.00 2.80% 35.96 37.11 35.75 4,373,775
Jun 21 2024 35.71 1.03 2.97% 34.93 35.76 34.63 3,565,220

Your Recent History

Delayed Upgrade Clock