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
2018-01-16 19.205 19.31 18.94 19.02 75,109
2018-01-12 18.91 19.155 18.79 19.125 50,947
2018-01-11 18.36 18.74 18.36 18.73 47,903
2018-01-10 18.18 18.30 18.05 18.21 22,293
2018-01-09 18.35 18.43 18.26 18.34 73,267
2018-01-08 18.115 18.45 18.02 18.39 91,302
2018-01-05 18.30 18.40 18.115 18.18 29,629
2018-01-04 18.27 18.55 18.26 18.43 31,927
2018-01-03 18.25 18.35 18.20 18.27 21,178
2018-01-02 18.12 18.26 18.08 18.26 38,911
2017-12-29 18.21 18.42 18.15 18.15 30,499
2017-12-28 18.10 18.23 18.03 18.23 45,372
2017-12-27 17.93 18.03 17.90 18.00 44,282
2017-12-26 17.94 17.96 17.75 17.875 24,292
2017-12-22 17.76 18.02 17.76 17.955 27,920
2017-12-21 17.68 17.97 17.64 17.79 44,671
2017-12-20 17.09 17.63 17.03 17.565 55,566
2017-12-19 17.05 17.09 16.79 16.945 85,273
2017-12-18 16.42 16.92 16.42 16.92 118,114
2017-12-15 16.46 16.525 16.26 16.395 61,465
2017-12-14 16.99 16.99 16.36 16.36 107,037
2017-12-13 17.29 17.31 17.01 17.01 32,003
2017-12-12 17.73 17.79 17.22 17.225 38,571
2017-12-11 17.78 17.86 17.51 17.535 47,487
2017-12-08 17.99 18.07 17.75 17.80 73,576
2017-12-07 18.24 18.24 17.935 17.96 24,860
2017-12-06 18.12 18.20 18.09 18.16 47,105
2017-12-05 18.24 18.24 18.02 18.155 52,650
2017-12-04 18.42 18.60 18.245 18.28 147,663
2017-12-01 17.98 18.17 17.77 18.10 138,375

» More Darling Intl Stock Price History

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