Quantcast

Darling Ingredients Inc. Common Stock Historical Stock Prices

DAR 
$19.85
*  
0.04
0.2%
Get DAR Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading DAR now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.70 19.86 19.50 19.85 593,867
07/20/2018 19.77 19.86 19.5 19.85 598,388
07/19/2018 19.72 19.82 19.64 19.81 548,451
07/18/2018 19.9 19.97 19.64 19.74 648,005
07/17/2018 19.8 19.98 19.66 19.94 441,387
07/16/2018 19.79 19.94 19.65 19.8 695,931
07/13/2018 20.05 20.05 19.73 19.82 332,605
07/12/2018 19.93 20.13 19.76 20.04 341,863
07/11/2018 20.03 20.19 19.86 19.86 488,733
07/10/2018 20.28 20.365 19.97 20.08 578,820
07/09/2018 19.99 20.19 19.94 20.09 565,340
07/06/2018 19.95 20.03 19.87 19.91 557,810
07/05/2018 19.7 19.92 19.61 19.88 957,867
07/03/2018 19.8 19.91 19.6 19.62 310,912
07/02/2018 19.82 19.88 19.5 19.7 952,753
06/29/2018 19.9 20.06 19.76 19.88 855,419
06/28/2018 19.92 19.98 19.79 19.9 894,289
06/27/2018 20.3 20.36 19.91 19.92 906,149
06/26/2018 19.82 20.36 19.68 20.35 1,358,612
06/25/2018 19.88 19.975 19.7 19.82 997,075
06/22/2018 19.75 20.03 19.735 19.89 1,933,721
06/21/2018 19.81 19.855 19.59 19.7 714,630
06/20/2018 19.82 19.95 19.59 19.91 803,459
06/19/2018 19.6 19.92 19.46 19.79 881,666
06/18/2018 19.37 19.84 19.28 19.73 1,483,160
06/15/2018 19.06 19.49 18.93 19.49 1,541,031
06/14/2018 19.15 19.24 19.02 19.19 712,743
06/13/2018 18.94 19.12 18.881 19.07 642,367
06/12/2018 18.98 19.07 18.78 18.94 552,441
06/11/2018 19 19.08 18.935 19 807,034
06/08/2018 18.93 19.06 18.88 18.99 526,519
06/07/2018 18.73 19 18.56 18.92 399,897
06/06/2018 18.79 18.82 18.62 18.78 780,177
06/05/2018 18.71 18.81 18.61 18.7 1,006,816
06/04/2018 18.79 18.8776 18.62 18.73 1,093,837
06/01/2018 18.9 18.96 18.64 18.66 745,312
05/31/2018 19.08 19.09 18.66 18.79 1,318,741
05/30/2018 18.81 19.03 18.75 18.96 1,197,075
05/29/2018 18.51 18.84 18.51 18.68 979,852
05/25/2018 18.68 18.76 18.475 18.66 778,021
05/24/2018 18.27 18.75 18.19 18.65 2,004,732
05/23/2018 18.26 18.48 18.14 18.44 1,580,375
05/22/2018 18.5 18.595 18.3 18.35 833,368
05/21/2018 18.26 18.46 18.22 18.46 962,040
05/18/2018 18.45 18.45 18.01 18.18 1,668,128
05/17/2018 17.73 18.34 17.73 18.33 1,851,491
05/16/2018 17.62 17.71 17.46 17.67 774,182
05/15/2018 17.43 17.67 17.38 17.55 814,572
05/14/2018 17.74 17.795 17.31 17.57 996,359
05/11/2018 17.84 18.01 17.59 17.71 785,238
05/10/2018 17.94 18.66 17.28 17.72 2,670,266
05/09/2018 16.75 16.8 16.55 16.72 1,086,158
05/08/2018 16.72 16.94 16.67 16.75 745,171
05/07/2018 16.68 17.09 16.64 17 646,375
05/04/2018 16.46 16.86 16.36 16.69 2,244,394
05/03/2018 16.7 16.8592 16.46 16.5 887,046
05/02/2018 16.97 17.005 16.67 16.77 779,949
05/01/2018 17.08 17.18 16.76 16.95 606,653
04/30/2018 17.38 17.49 17.12 17.14 609,025
04/27/2018 17.41 17.54 17.26 17.29 697,386
04/26/2018 17.21 17.69 17.1187 17.4 852,120
04/25/2018 17.09 17.47 17.09 17.17 1,348,170
04/24/2018 17.35 17.355 16.995 17.15 496,516
04/23/2018 17.25 17.34 17.11 17.23 690,700
04/20/2018 17.35 17.65 17.19 17.24 1,060,425
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio