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
2018-06-18 19.33 19.83 19.33 19.715 65,325
2018-06-15 19.05 19.47 18.96 19.47 53,240
2018-06-14 19.04 19.21 19.04 19.15 33,577
2018-06-13 18.92 19.10 18.92 19.07 37,347
2018-06-12 18.89 18.96 18.79 18.94 29,966
2018-06-11 19.08 19.08 18.94 19.03 46,240
2018-06-08 19.00 19.03 18.91 18.99 29,509
2018-06-07 18.67 18.99 18.67 18.935 25,316
2018-06-06 18.80 18.80 18.64 18.765 41,442
2018-06-05 18.73 18.80 18.62 18.685 43,310
2018-06-04 18.69 18.82 18.675 18.735 39,160
2018-06-01 18.79 18.94 18.65 18.655 37,327
2018-05-31 19.01 19.02 18.70 18.795 62,895
2018-05-30 18.78 19.02 18.78 18.91 36,989
2018-05-29 18.60 18.82 18.54 18.71 47,455
2018-05-25 18.59 18.75 18.48 18.68 43,975
2018-05-24 18.30 18.74 18.22 18.65 117,901
2018-05-23 18.31 18.45 18.18 18.35 65,250
2018-05-22 18.49 18.59 18.305 18.305 29,821
2018-05-21 18.31 18.44 18.30 18.43 35,301
2018-05-18 18.40 18.40 18.02 18.195 66,784
2018-05-17 17.80 18.305 17.80 18.305 89,905
2018-05-16 17.69 17.70 17.47 17.655 36,330
2018-05-15 17.45 17.66 17.43 17.545 48,206
2018-05-14 17.75 17.76 17.33 17.575 52,452
2018-05-11 17.84 17.99 17.63 17.74 47,861
2018-05-10 17.98 18.26 17.72 17.76 99,198
2018-05-09 16.78 16.785 16.55 16.71 38,847
2018-05-08 16.88 16.92 16.69 16.75 48,567
2018-05-07 16.71 17.09 16.71 17.015 30,203

» More Darling Intl Stock Price History

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