NYSE - Nasdaq Real Time Price USD

Darling Ingredients Inc. (DAR)

Compare
39.73 -0.07 (-0.18%)
As of 11:17 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 39.55 40.05 39.28 39.73 39.73 225,224
Nov 4, 2024 39.69 40.39 39.62 39.80 39.80 1,681,200
Nov 1, 2024 39.50 40.42 39.11 39.40 39.40 1,584,600
Oct 31, 2024 39.65 39.89 39.11 39.11 39.11 1,259,100
Oct 30, 2024 39.15 41.00 38.80 39.86 39.86 2,599,700
Oct 29, 2024 39.50 39.72 39.05 39.06 39.06 1,546,500
Oct 28, 2024 39.17 40.07 38.91 39.47 39.47 1,825,000
Oct 25, 2024 38.42 40.12 38.13 39.11 39.11 2,307,400
Oct 24, 2024 36.50 39.33 36.50 37.76 37.76 3,872,300
Oct 23, 2024 38.43 38.84 37.96 38.25 38.25 2,628,700
Oct 22, 2024 38.29 38.81 38.00 38.56 38.56 1,871,500
Oct 21, 2024 38.38 38.59 37.63 38.19 38.19 1,309,000
Oct 18, 2024 37.30 38.43 36.69 38.32 38.32 2,125,500
Oct 17, 2024 36.44 37.26 35.82 37.21 37.21 1,956,600
Oct 16, 2024 35.37 36.45 35.23 36.24 36.24 2,287,200
Oct 15, 2024 36.20 36.37 35.07 35.12 35.12 2,018,000
Oct 14, 2024 36.95 36.95 36.03 36.74 36.74 1,502,000
Oct 11, 2024 35.95 37.13 35.95 36.98 36.98 1,141,300
Oct 10, 2024 36.38 36.63 35.85 36.02 36.02 1,738,000
Oct 9, 2024 36.65 36.95 36.18 36.25 36.25 1,460,900
Oct 8, 2024 36.85 37.40 36.54 36.57 36.57 1,196,900
Oct 7, 2024 36.23 37.58 35.96 37.45 37.45 1,516,200
Oct 4, 2024 36.80 37.13 36.59 36.94 36.94 943,800
Oct 3, 2024 35.98 36.24 35.17 36.11 36.11 998,200
Oct 2, 2024 36.59 36.59 35.69 36.29 36.29 1,204,200
Oct 1, 2024 37.01 37.27 36.37 36.61 36.61 1,221,800
Sep 30, 2024 37.69 37.69 36.85 37.16 37.16 1,236,600
Sep 27, 2024 37.34 38.55 37.01 37.76 37.76 1,760,900
Sep 26, 2024 35.34 37.06 35.22 36.46 36.46 1,620,400
Sep 25, 2024 36.87 36.99 35.86 36.06 36.06 2,161,000
Sep 24, 2024 37.01 37.66 36.44 36.93 36.93 2,265,300
Sep 23, 2024 36.49 37.05 35.82 36.60 36.60 1,280,400
Sep 20, 2024 36.96 37.10 36.05 36.75 36.75 2,698,200
Sep 19, 2024 36.85 37.26 36.50 37.10 37.10 2,091,300
Sep 18, 2024 35.51 37.12 35.48 35.93 35.93 1,244,100
Sep 17, 2024 35.64 36.22 35.14 35.46 35.46 1,255,400
Sep 16, 2024 35.51 35.64 34.87 35.34 35.34 1,070,900
Sep 13, 2024 34.48 35.90 34.32 35.21 35.21 1,298,200
Sep 12, 2024 34.20 34.57 33.68 34.23 34.23 2,618,300
Sep 11, 2024 33.79 34.50 32.67 34.39 34.39 3,013,500
Sep 10, 2024 35.27 35.56 33.76 33.99 33.99 2,827,100
Sep 9, 2024 36.80 37.10 35.22 35.24 35.24 2,552,300
Sep 6, 2024 39.01 39.30 36.47 36.74 36.74 2,206,200
Sep 5, 2024 39.84 39.92 39.03 39.04 39.04 1,033,000
Sep 4, 2024 40.05 40.44 38.98 39.12 39.12 1,633,900
Sep 3, 2024 40.63 41.56 40.19 40.35 40.35 1,466,600
Aug 30, 2024 41.89 41.97 41.28 41.73 41.73 1,298,300
Aug 29, 2024 41.79 41.92 40.65 41.78 41.78 1,976,000
Aug 28, 2024 41.00 41.69 40.75 41.56 41.56 1,883,800
Aug 27, 2024 39.90 41.67 39.74 41.46 41.46 2,198,600
Aug 26, 2024 40.96 41.07 39.51 40.05 40.05 1,836,900
Aug 23, 2024 39.47 40.51 39.40 40.26 40.26 1,172,200
Aug 22, 2024 38.98 39.54 38.94 39.04 39.04 1,223,200
Aug 21, 2024 39.38 39.42 38.38 38.78 38.78 1,625,200
Aug 20, 2024 39.72 39.95 38.97 39.06 39.06 1,945,600
Aug 19, 2024 39.95 40.47 39.70 39.82 39.82 1,607,000
Aug 16, 2024 40.57 40.89 39.52 39.92 39.92 2,293,500
Aug 15, 2024 41.00 41.53 40.66 40.92 40.92 1,852,800
Aug 14, 2024 40.76 40.95 40.01 40.43 40.43 3,952,700
Aug 13, 2024 36.25 41.30 35.97 40.58 40.58 7,585,000
Aug 12, 2024 35.38 35.51 34.83 35.31 35.31 1,666,400
Aug 9, 2024 36.43 36.43 35.35 35.44 35.44 1,682,600
Aug 8, 2024 35.71 36.53 35.56 36.48 36.48 1,520,000
Aug 7, 2024 36.56 36.80 35.52 35.70 35.70 1,612,400
Aug 6, 2024 35.90 36.74 35.53 35.55 35.55 1,471,000
Aug 5, 2024 35.95 36.29 35.32 35.80 35.80 2,068,600
Aug 2, 2024 38.51 38.86 37.18 37.52 37.52 1,873,100
Aug 1, 2024 39.60 40.41 38.50 38.93 38.93 2,123,500
Jul 31, 2024 39.24 40.74 38.75 39.73 39.73 3,049,000
Jul 30, 2024 38.06 39.32 37.51 39.23 39.23 1,770,000
Jul 29, 2024 38.85 38.90 37.77 38.34 38.34 2,092,600
Jul 26, 2024 39.64 39.88 38.32 38.87 38.87 3,956,900
Jul 25, 2024 37.67 40.24 37.20 39.58 39.58 4,414,100
Jul 24, 2024 36.86 37.59 36.65 36.89 36.89 1,705,500
Jul 23, 2024 37.05 37.47 36.73 37.13 37.13 1,749,000
Jul 22, 2024 37.74 37.74 36.93 37.43 37.43 1,323,800
Jul 19, 2024 37.82 37.88 36.84 37.41 37.41 1,840,200
Jul 18, 2024 37.70 38.48 37.44 37.87 37.87 1,607,000
Jul 17, 2024 37.50 38.67 37.44 37.98 37.98 1,740,200
Jul 16, 2024 37.23 37.57 36.83 37.55 37.55 1,811,200
Jul 15, 2024 37.88 37.95 37.03 37.24 37.24 1,641,700
Jul 12, 2024 38.01 38.72 37.76 38.00 38.00 1,501,900
Jul 11, 2024 37.44 38.24 37.23 37.98 37.98 1,775,200
Jul 10, 2024 36.48 37.03 35.98 36.93 36.93 1,257,200
Jul 9, 2024 35.74 36.44 35.53 36.26 36.26 1,926,400
Jul 8, 2024 36.39 36.83 35.78 36.04 36.04 1,481,200
Jul 5, 2024 36.85 36.96 35.97 36.13 36.13 2,647,000
Jul 3, 2024 37.48 38.04 36.79 36.96 36.96 1,200,900
Jul 2, 2024 35.98 37.48 35.96 37.20 37.20 2,290,200
Jul 1, 2024 36.97 37.10 35.89 35.94 35.94 1,221,500
Jun 28, 2024 37.12 37.34 36.25 36.75 36.75 2,760,300
Jun 27, 2024 35.91 36.87 35.61 36.50 36.50 2,833,600
Jun 26, 2024 35.44 36.01 35.09 35.77 35.77 1,851,900
Jun 25, 2024 36.64 36.87 35.92 36.22 36.22 1,902,500
Jun 24, 2024 35.96 37.11 35.75 36.71 36.71 4,373,800
Jun 21, 2024 34.93 35.76 34.63 35.71 35.71 3,565,200
Jun 20, 2024 34.48 35.23 33.94 34.68 34.68 2,259,100
Jun 18, 2024 35.09 35.51 34.10 34.50 34.50 2,477,700
Jun 17, 2024 35.51 35.82 34.97 35.21 35.21 2,201,000
Jun 14, 2024 36.52 37.12 35.34 35.52 35.52 2,221,700
Jun 13, 2024 36.44 36.92 34.83 36.67 36.67 3,781,600
Jun 12, 2024 38.52 39.28 36.43 36.63 36.63 3,173,900
Jun 11, 2024 37.51 37.59 36.81 37.34 37.34 1,290,800
Jun 10, 2024 36.75 38.06 36.35 37.89 37.89 1,811,100
Jun 7, 2024 37.43 37.79 36.95 37.05 37.05 1,501,900
Jun 6, 2024 37.73 38.32 37.55 37.93 37.93 1,565,900
Jun 5, 2024 38.13 38.52 37.67 37.87 37.87 1,685,800
Jun 4, 2024 39.38 39.49 38.02 38.16 38.16 2,256,900
Jun 3, 2024 40.81 41.36 39.70 39.91 39.91 1,735,200
May 31, 2024 39.59 40.83 39.05 40.40 40.40 17,892,500
May 30, 2024 39.70 39.86 39.02 39.48 39.48 2,302,800
May 29, 2024 41.33 41.71 39.82 39.88 39.88 2,487,400
May 28, 2024 40.89 42.00 40.34 41.81 41.81 2,588,500
May 24, 2024 40.84 41.06 40.27 40.80 40.80 2,967,400
May 23, 2024 41.88 41.95 39.78 40.58 40.58 4,242,300
May 22, 2024 42.22 42.58 41.68 41.97 41.97 2,908,200
May 21, 2024 42.75 43.08 41.91 42.87 42.87 2,827,800
May 20, 2024 43.39 43.55 42.71 43.02 43.02 2,028,300
May 17, 2024 44.32 44.32 43.36 43.43 43.43 2,066,500
May 16, 2024 43.68 44.37 42.86 44.17 44.17 1,777,800
May 15, 2024 44.93 44.96 42.47 43.55 43.55 3,556,200
May 14, 2024 47.27 47.28 43.89 44.78 44.78 3,124,100
May 13, 2024 46.60 47.24 46.07 46.63 46.63 1,815,000
May 10, 2024 46.13 46.50 44.80 46.35 46.35 2,892,500
May 9, 2024 44.48 46.38 44.01 46.00 46.00 2,568,900
May 8, 2024 44.21 44.74 43.96 44.29 44.29 1,314,200
May 7, 2024 43.54 44.73 43.40 44.52 44.52 1,642,600
May 6, 2024 43.29 43.57 42.88 43.30 43.30 1,126,100
May 3, 2024 43.10 43.77 42.60 42.82 42.82 1,146,900
May 2, 2024 42.39 42.99 41.83 42.64 42.64 1,565,900
May 1, 2024 42.36 43.19 41.88 41.98 41.98 1,893,400
Apr 30, 2024 43.83 43.89 42.35 42.37 42.37 2,499,900
Apr 29, 2024 45.00 45.05 43.94 44.21 44.21 2,134,100
Apr 26, 2024 45.72 46.02 43.94 44.67 44.67 2,366,000
Apr 25, 2024 42.17 45.53 41.63 45.26 45.26 5,432,200
Apr 24, 2024 42.58 43.27 41.82 43.13 43.13 2,389,300
Apr 23, 2024 42.60 43.77 42.45 43.14 43.14 1,652,700
Apr 22, 2024 42.99 43.23 42.26 42.88 42.88 1,708,100
Apr 19, 2024 40.91 42.85 40.73 42.61 42.61 2,561,400
Apr 18, 2024 41.71 41.76 40.81 41.18 41.18 2,622,300
Apr 17, 2024 42.46 42.94 41.70 41.71 41.71 2,054,400
Apr 16, 2024 42.85 43.02 42.14 42.38 42.38 1,497,300
Apr 15, 2024 44.36 44.84 42.93 43.14 43.14 1,526,400
Apr 12, 2024 45.27 45.63 44.12 44.39 44.39 1,672,800
Apr 11, 2024 47.85 47.93 45.34 45.43 45.43 2,174,500
Apr 10, 2024 46.83 48.39 46.56 47.59 47.59 3,944,900
Apr 9, 2024 46.28 47.82 46.15 47.78 47.78 3,445,100
Apr 8, 2024 44.80 46.64 44.80 46.26 46.26 2,588,600
Apr 5, 2024 44.85 45.20 44.13 44.64 44.64 1,928,500
Apr 4, 2024 43.98 45.59 43.43 44.92 44.92 2,537,400
Apr 3, 2024 44.00 44.21 43.24 43.30 43.30 3,318,400
Apr 2, 2024 45.16 45.24 44.11 44.23 44.23 3,290,800
Apr 1, 2024 46.53 46.53 45.34 45.40 45.40 1,990,500
Mar 28, 2024 46.36 46.80 46.16 46.51 46.51 1,298,400
Mar 27, 2024 44.90 46.58 44.87 46.33 46.33 1,727,700
Mar 26, 2024 45.34 45.34 44.36 44.42 44.42 1,871,100
Mar 25, 2024 45.58 46.03 44.91 44.91 44.91 1,235,900
Mar 22, 2024 46.12 46.42 45.23 45.34 45.34 1,592,900
Mar 21, 2024 45.92 46.71 45.83 45.98 45.98 2,716,600
Mar 20, 2024 44.15 45.95 43.74 45.72 45.72 2,047,100
Mar 19, 2024 44.72 45.56 43.85 44.26 44.26 2,369,700
Mar 18, 2024 44.17 45.51 44.11 45.08 45.08 2,445,300
Mar 15, 2024 43.69 44.94 43.69 44.44 44.44 2,270,000
Mar 14, 2024 45.12 45.22 43.69 43.93 43.93 2,115,900
Mar 13, 2024 43.89 45.42 43.89 45.34 45.34 2,493,400
Mar 12, 2024 43.88 44.15 43.50 43.80 43.80 1,332,300
Mar 11, 2024 43.50 44.29 43.35 43.60 43.60 1,159,400
Mar 8, 2024 44.05 44.14 43.18 43.53 43.53 940,200
Mar 7, 2024 43.68 44.35 43.34 43.62 43.62 1,259,200
Mar 6, 2024 43.52 43.78 42.57 43.23 43.23 1,338,100
Mar 5, 2024 42.44 43.53 42.17 43.06 43.06 1,710,500
Mar 4, 2024 43.50 43.50 41.94 42.81 42.81 2,646,600
Mar 1, 2024 43.33 43.75 42.57 43.67 43.67 2,154,900
Feb 29, 2024 41.04 42.95 40.71 42.31 42.31 3,153,600
Feb 28, 2024 42.03 42.61 40.04 40.69 40.69 3,681,500
Feb 27, 2024 43.18 43.46 42.61 42.82 42.82 1,732,900
Feb 26, 2024 42.11 43.00 41.83 42.55 42.55 1,195,400
Feb 23, 2024 42.37 42.73 41.81 42.32 42.32 1,209,800
Feb 22, 2024 42.07 42.75 41.58 42.52 42.52 1,772,100
Feb 21, 2024 42.12 42.49 41.65 42.16 42.16 1,256,700
Feb 20, 2024 42.26 42.46 41.52 42.18 42.18 1,646,400
Feb 16, 2024 42.27 42.90 42.11 42.61 42.61 1,037,200
Feb 15, 2024 42.10 43.37 41.85 42.83 42.83 1,614,700
Feb 14, 2024 41.18 41.98 40.35 41.82 41.82 2,306,400
Feb 13, 2024 41.91 42.05 40.54 40.86 40.86 2,862,000
Feb 12, 2024 41.82 43.21 41.60 43.10 43.10 2,021,600
Feb 9, 2024 41.05 41.95 40.67 41.58 41.58 1,420,100
Feb 8, 2024 42.13 42.26 40.97 41.11 41.11 2,018,100
Feb 7, 2024 42.09 42.35 41.39 42.28 42.28 1,500,400
Feb 6, 2024 41.60 42.34 41.50 42.01 42.01 2,176,500
Feb 5, 2024 42.69 42.69 41.33 41.77 41.77 1,866,900
Feb 2, 2024 43.12 43.66 42.43 43.26 43.26 1,488,800
Feb 1, 2024 43.17 43.91 42.72 43.52 43.52 2,271,700
Jan 31, 2024 44.80 45.00 43.23 43.30 43.30 2,013,100
Jan 30, 2024 44.46 44.99 43.79 44.57 44.57 1,395,500
Jan 29, 2024 44.20 44.97 43.31 44.73 44.73 1,775,800
Jan 26, 2024 44.48 44.48 43.44 44.15 44.15 1,572,000
Jan 25, 2024 43.05 44.51 42.88 43.83 43.83 4,077,300
Jan 24, 2024 43.97 43.97 42.08 42.29 42.29 2,874,200
Jan 23, 2024 44.55 44.90 43.40 43.67 43.67 1,927,600
Jan 22, 2024 43.49 44.32 42.57 43.69 43.69 2,862,000
Jan 19, 2024 43.45 43.58 42.41 43.55 43.55 3,292,100
Jan 18, 2024 43.94 44.43 42.80 43.54 43.54 2,285,200
Jan 17, 2024 44.00 44.83 43.68 44.03 44.03 1,523,000
Jan 16, 2024 44.89 45.14 44.15 44.73 44.73 1,818,500
Jan 12, 2024 46.20 46.69 44.96 45.27 45.27 1,846,600
Jan 11, 2024 45.84 46.16 45.48 45.78 45.78 1,392,100
Jan 10, 2024 46.34 46.46 45.66 46.27 46.27 1,341,600
Jan 9, 2024 46.96 47.19 45.76 46.56 46.56 1,205,800
Jan 8, 2024 45.93 47.36 45.52 47.34 47.34 2,060,800
Jan 5, 2024 48.00 48.17 45.72 46.21 46.21 4,187,300
Jan 4, 2024 48.99 49.08 47.80 48.50 48.50 1,757,300
Jan 3, 2024 49.76 49.89 48.66 49.01 49.01 1,768,300
Jan 2, 2024 49.58 51.12 49.18 50.48 50.48 1,611,400
Dec 29, 2023 50.07 50.21 49.46 49.84 49.84 1,389,100
Dec 28, 2023 50.04 50.81 50.00 50.22 50.22 782,600
Dec 27, 2023 50.30 50.65 50.05 50.25 50.25 940,900
Dec 26, 2023 49.72 50.67 49.57 50.47 50.47 645,100
Dec 22, 2023 50.00 50.24 49.37 49.51 49.51 1,129,500
Dec 21, 2023 49.21 49.98 49.03 49.86 49.86 1,137,800
Dec 20, 2023 49.85 50.27 48.64 48.77 48.77 3,279,100
Dec 19, 2023 48.81 50.69 48.77 50.54 50.54 2,362,700
Dec 18, 2023 49.00 49.02 47.94 48.32 48.32 2,021,300
Dec 15, 2023 49.79 50.15 48.57 48.89 48.89 3,602,300
Dec 14, 2023 50.56 51.36 49.57 49.99 49.99 3,477,600
Dec 13, 2023 46.83 49.49 46.16 49.44 49.44 2,340,600
Dec 12, 2023 46.91 47.58 46.05 47.12 47.12 2,103,000
Dec 11, 2023 47.41 48.02 47.03 47.34 47.34 2,425,700
Dec 8, 2023 46.41 48.38 46.41 47.59 47.59 2,719,700
Dec 7, 2023 45.64 47.81 45.26 46.47 46.47 3,285,000
Dec 6, 2023 44.83 45.76 43.93 45.26 45.26 1,819,800
Dec 5, 2023 45.10 45.66 44.59 44.82 44.82 2,221,900
Dec 4, 2023 44.86 45.94 44.75 45.46 45.46 2,026,000
Dec 1, 2023 43.62 45.31 43.51 45.27 45.27 2,183,500
Nov 30, 2023 42.00 43.95 41.83 43.87 43.87 5,406,800
Nov 29, 2023 41.77 41.95 41.05 41.64 41.64 1,802,000
Nov 28, 2023 41.71 42.42 41.05 41.55 41.55 1,567,200
Nov 27, 2023 43.01 43.01 41.77 41.78 41.78 1,595,700
Nov 24, 2023 43.08 43.37 42.33 43.30 43.30 1,323,600
Nov 22, 2023 43.10 43.46 42.55 43.23 43.23 1,453,500
Nov 21, 2023 43.66 44.36 42.97 43.10 43.10 2,070,300
Nov 20, 2023 43.43 43.82 43.06 43.52 43.52 2,825,400
Nov 17, 2023 42.73 44.18 42.73 43.56 43.56 2,870,200
Nov 16, 2023 43.28 43.78 41.20 41.57 41.57 2,442,400
Nov 15, 2023 43.47 45.50 43.47 44.00 44.00 2,865,500
Nov 14, 2023 41.85 43.20 41.60 42.72 42.72 2,378,300
Nov 13, 2023 41.88 41.88 40.67 40.82 40.82 2,604,000
Nov 10, 2023 42.69 42.77 41.43 42.02 42.02 2,331,000
Nov 9, 2023 43.10 43.78 42.13 42.72 42.72 1,859,800
Nov 8, 2023 43.66 46.21 42.71 43.00 43.00 3,223,400
Nov 7, 2023 43.83 43.83 42.75 43.71 43.71 1,885,300
Nov 6, 2023 44.87 45.05 43.54 44.08 44.08 2,100,500

Related Tickers