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
2018-12-07 21.59 21.77 21.21 21.445 36,890
2018-12-06 21.07 21.45 20.90 21.45 46,279
2018-12-04 21.92 22.04 21.45 21.47 91,770
2018-12-03 22.10 22.11 21.55 21.82 39,645
2018-11-30 21.96 21.99 21.59 21.895 58,420
2018-11-29 22.11 22.19 21.82 21.82 88,814
2018-11-28 22.28 22.30 21.85 22.09 105,200
2018-11-27 21.86 22.31 21.85 22.24 138,241
2018-11-26 21.23 21.47 21.23 21.375 69,865
2018-11-23 21.03 21.26 20.99 21.09 25,608
2018-11-21 21.12 21.35 21.03 21.205 57,194
2018-11-20 21.41 21.41 20.92 20.94 57,052
2018-11-19 20.93 21.60 20.93 21.45 110,908
2018-11-16 20.17 20.29 20.04 20.08 70,053
2018-11-15 20.30 20.50 20.22 20.30 37,058
2018-11-14 20.78 20.79 20.16 20.50 91,257
2018-11-13 21.14 21.17 20.825 20.825 104,387
2018-11-12 21.49 21.73 21.075 21.135 162,624
2018-11-09 21.73 21.80 21.37 21.515 94,653
2018-11-08 21.59 21.73 21.32 21.70 153,972
2018-11-07 19.86 21.82 19.86 21.59 121,499
2018-11-06 20.40 20.695 20.33 20.695 246,004
2018-11-05 21.07 21.07 20.61 20.66 187,344
2018-11-02 21.40 21.40 20.86 20.98 110,927
2018-11-01 20.87 21.11 20.83 21.06 132,666
2018-10-31 20.68 20.79 20.60 20.655 133,912
2018-10-30 20.03 20.63 20.03 20.585 110,796
2018-10-29 19.72 19.97 19.58 19.80 131,424
2018-10-26 19.13 19.55 18.95 19.31 85,004
2018-10-25 19.23 19.69 19.23 19.46 123,726

» More Darling Intl Stock Price History

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