DARLING INTL Historical Stock Price

Below is the stock price history for Darling Intl DAR. Data is recorded each day for the historical open, high, low, close and volume. The Darling Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Darling Intl Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 18.69 18.88 18.56 18.86 41,998
2018-09-19 18.68 18.77 18.62 18.705 46,670
2018-09-18 18.59 18.60 18.42 18.50 83,907
2018-09-17 18.76 18.80 18.56 18.635 81,397
2018-09-14 18.73 19.07 18.69 18.805 66,359
2018-09-13 19.15 19.15 18.41 18.705 107,664
2018-09-12 19.09 19.27 19.07 19.25 43,452
2018-09-11 18.96 19.18 18.96 19.07 66,629
2018-09-10 19.30 19.36 19.075 19.075 46,956
2018-09-07 19.15 19.18 19.01 19.155 47,436
2018-09-06 19.57 19.61 19.20 19.20 49,324
2018-09-05 19.48 19.66 19.46 19.515 56,131
2018-09-04 19.76 19.76 19.44 19.53 66,018
2018-08-31 19.89 19.94 19.72 19.765 57,986
2018-08-30 19.94 20.01 19.79 19.935 36,763
2018-08-29 20.14 20.21 20.03 20.05 44,891
2018-08-28 20.22 20.26 20.04 20.205 38,395
2018-08-27 20.47 20.64 20.35 20.355 30,500
2018-08-24 20.35 20.49 20.30 20.34 30,869
2018-08-23 20.29 20.32 20.19 20.275 32,566
2018-08-22 20.20 20.33 20.06 20.33 41,582
2018-08-21 20.07 20.41 20.02 20.215 59,214
2018-08-20 20.09 20.13 19.98 20.01 30,071
2018-08-17 19.56 19.91 19.56 19.91 34,916
2018-08-16 19.51 19.67 19.46 19.57 39,227
2018-08-15 19.71 19.71 19.22 19.395 60,939
2018-08-14 19.67 19.85 19.58 19.635 54,162
2018-08-13 20.13 20.18 19.44 19.465 69,834
2018-08-10 19.77 20.09 19.66 20.055 83,598
2018-08-09 19.01 19.91 19.01 19.76 288,937

» More Darling Intl Stock Price History

To see other companies like Darling Intl (DAR), view our stock market today for news, and other data.