Darling Ingredients Inc. Common Stockのデータ

Darling Ingredients Inc. Common Stockの基本情報

名前 Darling Ingredients Inc. Common Stock
ティッカー DAR
United States
上場年 nan
セクター Consumer Non-Durables

Darling Ingredients Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.55 69.8 69.9 70.21 1213300.0 70.21
2021-02-12 69.99 67.81 69.99 69.07 1448400.0 69.07
2021-02-11 70.36 68.13 69.25 70.29 1136700.0 70.29
2021-02-10 72.4 68.48 72.4 68.9 1135800.0 68.9
2021-02-09 72.85 70.64 71.58 71.78 1260400.0 71.78
2021-02-08 71.87 67.83 68.21 71.8 1134000.0 71.8
2021-02-05 70.53 67.41 70.01 67.74 1049300.0 67.74
2021-02-04 70.16 68.7 69.3 69.24 834500.0 69.24
2021-02-03 69.56 67.25 68.26 69.26 1640900.0 69.26
2021-02-02 68.29 65.56 66.21 68.22 1753800.0 68.22
2021-02-01 65.51 61.51 62.84 65.13 1329400.0 65.13
2021-01-29 64.03 61.13 64.03 62.01 1593600.0 62.01
2021-01-28 65.41 61.2 61.8 64.15 1728900.0 64.15
2021-01-27 62.96 59.77 62.78 60.69 2625900.0 60.69
2021-01-26 68.0 65.65 67.02 65.9 1111400.0 65.9
2021-01-25 68.29 65.06 66.81 66.54 1263500.0 66.54
2021-01-22 67.08 65.17 66.69 66.78 1166700.0 66.78
2021-01-21 69.2 66.85 69.07 67.62 1299000.0 67.62
2021-01-20 68.97 67.04 67.65 68.92 2054300.0 68.92
2021-01-19 67.14 64.97 65.18 66.47 1687200.0 66.47
2021-01-15 65.83 63.38 65.61 64.34 1265500.0 64.34
2021-01-14 68.5 66.41 67.26 66.66 1537200.0 66.66
2021-01-13 68.0 66.21 67.53 66.3 961900.0 66.3
2021-01-12 67.58 65.86 66.94 66.82 832100.0 66.82
2021-01-11 67.2 63.11 63.87 66.22 1008100.0 66.22
2021-01-08 67.81 63.56 66.6 65.03 1281300.0 65.03
2021-01-07 66.74 64.09 64.31 66.4 1810400.0 66.4
2021-01-06 64.8 60.19 60.47 63.65 2728000.0 63.65
2021-01-05 59.66 56.74 56.81 59.3 1073300.0 59.3
2021-01-04 61.3 56.16 58.87 56.93 1413000.0 56.93
2020-12-31 59.0 57.6 58.83 57.68 1071000.0 57.68
2020-12-30 59.0 56.29 56.3 58.88 1208500.0 58.88
2020-12-29 56.59 54.86 56.5 56.3 1174400.0 56.3
2020-12-28 56.93 55.3 56.9 56.5 922700.0 56.5
2020-12-24 56.2 55.28 56.0 56.09 184600.0 56.09
2020-12-23 56.11 55.15 55.86 55.71 979100.0 55.71
2020-12-22 56.17 55.11 55.53 55.44 690400.0 55.44
2020-12-21 56.15 53.78 55.01 55.52 1409500.0 55.52
2020-12-18 57.55 55.48 56.24 56.33 4083600.0 56.33
2020-12-17 56.16 54.73 54.8 56.04 977200.0 56.04
2020-12-16 56.39 54.1 56.0 54.72 986300.0 54.72
2020-12-15 55.55 53.29 53.76 55.51 1141500.0 55.51
2020-12-14 56.43 53.38 55.23 53.39 1950500.0 53.39
2020-12-11 54.42 52.34 52.57 54.41 1426900.0 54.41
2020-12-10 53.1 50.59 50.68 53.05 1021000.0 53.05
2020-12-09 52.42 50.68 51.5 51.14 1322200.0 51.14
2020-12-08 50.89 48.34 49.21 50.7 1756500.0 50.7
2020-12-07 50.63 48.94 50.38 49.0 1049000.0 49.0
2020-12-04 50.09 48.54 48.73 49.87 1180400.0 49.87
2020-12-03 48.62 47.55 47.97 48.39 1084200.0 48.39
2020-12-02 48.38 47.28 47.66 47.94 810400.0 47.94
2020-12-01 48.97 47.64 48.92 47.85 1043800.0 47.85
2020-11-30 49.85 47.85 48.98 48.28 1474900.0 48.28
2020-11-27 49.04 47.87 47.96 48.99 467300.0 48.99
2020-11-25 48.71 47.04 48.71 47.99 868800.0 47.99
2020-11-24 48.98 47.26 47.73 48.88 1608900.0 48.88
2020-11-23 47.96 46.84 47.9 47.28 1304100.0 47.28
2020-11-20 47.97 47.07 47.34 47.52 871800.0 47.52
2020-11-19 47.97 46.09 46.95 47.88 790900.0 47.88
2020-11-18 49.36 47.0 48.85 47.01 921500.0 47.01
2020-11-17 49.13 48.04 48.66 48.55 1161500.0 48.55
2020-11-16 49.84 47.8 48.44 49.09 1163400.0 49.09
2020-11-13 48.07 46.63 47.89 47.4 968100.0 47.4
2020-11-12 49.42 46.64 48.45 47.24 1558700.0 47.24
2020-11-11 49.64 48.01 48.94 49.0 1360600.0 49.0
2020-11-10 48.77 46.44 47.08 48.69 1666100.0 48.69
2020-11-09 49.16 45.38 47.25 46.6 2306800.0 46.6
2020-11-06 46.09 44.25 46.03 44.36 929300.0 44.36
2020-11-05 46.34 44.22 44.55 45.73 1633100.0 45.73
2020-11-04 45.05 42.11 44.48 43.72 2893100.0 43.72
2020-11-03 45.69 44.42 44.63 45.42 1725700.0 45.42
2020-11-02 43.99 42.84 43.42 43.84 1543500.0 43.84
2020-10-30 43.86 41.73 43.56 43.0 1188400.0 43.0
2020-10-29 44.19 41.9 42.32 44.07 1449100.0 44.07
2020-10-28 43.73 42.37 43.21 42.68 1648200.0 42.68
2020-10-27 44.66 42.35 44.15 44.27 1078300.0 44.27
2020-10-26 44.53 43.55 44.37 44.11 1101000.0 44.11
2020-10-23 46.46 44.97 46.25 45.03 1567200.0 45.03
2020-10-22 48.35 45.37 45.46 45.99 2407000.0 45.99
2020-10-21 45.14 44.2 44.89 44.39 1154800.0 44.39
2020-10-20 45.93 44.55 45.08 44.6 1183300.0 44.6
2020-10-19 45.56 44.65 44.89 44.89 1725800.0 44.89
2020-10-16 44.9 43.75 43.82 44.43 830000.0 44.43
2020-10-15 43.84 42.0 42.73 43.64 2216000.0 43.64
2020-10-14 44.87 43.26 43.61 43.28 1355900.0 43.28
2020-10-13 43.74 42.37 42.79 43.54 1314400.0 43.54
2020-10-12 43.6 41.65 42.29 43.38 1339800.0 43.38
2020-10-09 42.37 40.97 41.44 42.35 1883500.0 42.35
2020-10-08 40.61 39.61 40.22 40.54 1691000.0 40.54
2020-10-07 39.81 38.88 38.95 39.71 1796700.0 39.71
2020-10-06 39.24 37.96 38.22 38.31 1178000.0 38.31
2020-10-05 37.95 36.92 37.03 37.94 824000.0 37.94
2020-10-02 37.31 36.19 36.55 36.82 1350500.0 36.82
2020-10-01 37.47 36.09 36.41 37.33 1591100.0 37.33
2020-09-30 36.58 35.22 35.39 36.03 1838000.0 36.03
2020-09-29 35.57 34.12 34.5 35.43 2154700.0 35.43
2020-09-28 34.68 33.83 34.02 33.87 825800.0 33.87
2020-09-25 33.46 32.1 32.1 33.35 847200.0 33.35
2020-09-24 32.91 31.45 32.1 32.44 1531900.0 32.44
2020-09-23 34.32 31.96 34.09 31.98 1422500.0 31.98
2020-09-22 34.15 33.35 33.44 34.11 1142000.0 34.11
2020-09-21 34.56 32.63 34.24 33.23 1336100.0 33.23
2020-09-18 35.87 34.81 35.45 35.09 2936000.0 35.09
2020-09-17 35.26 34.43 34.81 35.14 1068400.0 35.14
2020-09-16 35.99 34.72 35.15 35.2 1714000.0 35.2
2020-09-15 36.09 34.87 35.86 35.0 1261600.0 35.0
2020-09-14 35.81 34.86 34.86 35.55 2141800.0 35.55
2020-09-11 34.6 33.76 34.04 34.5 1471900.0 34.5
2020-09-10 34.68 33.75 34.0 33.95 1814700.0 33.95
2020-09-09 34.43 32.63 32.8 33.94 1296100.0 33.94
2020-09-08 33.98 32.57 33.98 32.57 1689200.0 32.57
2020-09-04 34.34 32.68 32.92 34.19 1655600.0 34.19
2020-09-03 32.73 31.72 32.73 32.38 2214900.0 32.38
2020-09-02 33.24 32.39 33.03 32.57 904000.0 32.57
2020-09-01 32.99 31.65 31.87 32.96 1265600.0 32.96
2020-08-31 32.9 31.91 32.8 31.97 1031700.0 31.97
2020-08-28 32.93 32.38 32.84 32.92 577500.0 32.92
2020-08-27 33.04 32.37 32.96 32.61 1291800.0 32.61
2020-08-26 33.27 32.63 32.7 32.85 1074200.0 32.85
2020-08-25 33.12 32.19 32.84 32.84 946600.0 32.84
2020-08-24 32.74 32.25 32.66 32.56 871100.0 32.56
2020-08-21 32.58 32.11 32.23 32.36 665300.0 32.36
2020-08-20 32.62 31.56 31.85 32.54 875200.0 32.54
2020-08-19 32.94 32.08 32.69 32.31 953100.0 32.31
2020-08-18 33.28 32.58 33.14 32.66 1091200.0 32.66
2020-08-17 33.59 32.91 32.93 33.31 841500.0 33.31
2020-08-14 33.0 32.16 32.39 32.95 1246700.0 32.95
2020-08-13 33.59 32.51 32.92 32.61 1855200.0 32.61
2020-08-12 33.73 32.82 32.82 33.08 1240700.0 33.08
2020-08-11 33.26 32.46 32.85 32.91 1505700.0 32.91
2020-08-10 33.33 31.68 31.7 32.47 2278500.0 32.47
2020-08-07 31.63 29.36 29.43 31.63 1827200.0 31.63
2020-08-06 31.53 29.29 30.74 29.41 2130900.0 29.41
2020-08-05 29.07 28.02 28.3 29.02 1163900.0 29.02
2020-08-04 28.08 27.34 27.63 28.0 1032200.0 28.0
2020-08-03 28.15 27.36 28.12 27.81 1012800.0 27.81
2020-07-31 28.3 27.23 28.13 27.93 1207800.0 27.93
2020-07-30 28.38 27.74 28.04 28.38 944100.0 28.38
2020-07-29 28.67 27.75 27.91 28.5 1114400.0 28.5
2020-07-28 28.05 27.5 27.6 27.6 612100.0 27.6
2020-07-27 28.16 27.33 27.95 27.7 974000.0 27.7
2020-07-24 28.56 27.95 28.45 28.04 808600.0 28.04
2020-07-23 28.73 27.85 27.85 28.48 1406600.0 28.48
2020-07-22 28.44 27.51 27.53 28.0 1043300.0 28.0
2020-07-21 28.27 27.6 27.79 27.7 741100.0 27.7
2020-07-20 28.59 27.44 27.74 27.66 1331600.0 27.66
2020-07-17 28.13 26.37 26.52 27.87 1808200.0 27.87
2020-07-16 26.64 25.81 26.38 26.39 1220200.0 26.39
2020-07-15 26.11 25.06 25.22 25.95 1226000.0 25.95
2020-07-14 24.65 23.55 23.79 24.62 624600.0 24.62
2020-07-13 24.71 23.75 24.47 23.86 1025500.0 23.86
2020-07-10 24.26 23.22 23.27 24.18 706400.0 24.18
2020-07-09 23.75 22.55 23.72 23.25 973400.0 23.25
2020-07-08 24.12 23.48 23.72 23.87 719700.0 23.87
2020-07-07 24.11 23.54 24.0 23.76 769400.0 23.76
2020-07-06 24.56 24.16 24.46 24.36 731700.0 24.36
2020-07-02 24.6 23.72 24.27 23.82 670200.0 23.82
2020-07-01 24.85 23.72 24.55 23.76 1028900.0 23.76
2020-06-30 24.82 23.44 23.53 24.62 1500000.0 24.62
2020-06-29 23.87 23.26 23.71 23.65 994000.0 23.65
2020-06-26 23.51 22.5 22.93 23.25 2186900.0 23.25
2020-06-25 23.16 22.38 22.97 23.07 1102500.0 23.07
2020-06-24 23.75 22.43 23.52 23.14 1322300.0 23.14
2020-06-23 24.56 23.7 24.56 23.93 903100.0 23.93
2020-06-22 24.15 23.22 23.6 24.12 717100.0 24.12
2020-06-19 24.34 23.61 24.12 23.97 1937300.0 23.97
2020-06-18 23.99 22.91 22.91 23.85 847000.0 23.85
2020-06-17 24.49 23.11 24.36 23.29 1115100.0 23.29
2020-06-16 24.97 23.52 24.86 24.29 700800.0 24.29
2020-06-15 23.83 21.93 21.99 23.82 962700.0 23.82
2020-06-12 23.43 22.35 23.43 23.0 1214500.0 23.0
2020-06-11 23.39 22.31 23.11 22.35 1209800.0 22.35
2020-06-10 25.83 24.33 25.5 24.33 970000.0 24.33
2020-06-09 26.04 25.05 25.32 25.62 871600.0 25.62
2020-06-08 26.51 25.61 26.22 25.82 814100.0 25.82
2020-06-05 26.97 25.64 26.37 25.78 1250300.0 25.78
2020-06-04 25.11 24.2 24.25 25.11 1050900.0 25.11
2020-06-03 25.1 24.28 24.28 24.52 739400.0 24.52
2020-06-02 23.97 23.14 23.47 23.92 846800.0 23.92
2020-06-01 23.81 23.15 23.43 23.29 813400.0 23.29
2020-05-29 23.47 22.69 23.1 23.31 1133300.0 23.31
2020-05-28 25.0 23.28 25.0 23.44 897900.0 23.44
2020-05-27 24.61 23.39 23.86 24.52 1271200.0 24.52
2020-05-26 23.6 22.92 22.92 23.31 1128500.0 23.31
2020-05-22 22.17 21.76 22.17 22.01 540300.0 22.01
2020-05-21 22.14 21.59 21.75 22.01 841600.0 22.01
2020-05-20 22.12 21.62 21.87 21.82 1003300.0 21.82
2020-05-19 22.18 21.33 21.63 21.36 901300.0 21.36
2020-05-18 21.85 21.17 21.27 21.75 770100.0 21.75
2020-05-15 20.71 19.86 20.06 20.39 892700.0 20.39
2020-05-14 20.21 19.05 19.71 19.99 827800.0 19.99
2020-05-13 20.7 19.76 20.41 20.15 1154400.0 20.15
2020-05-12 21.79 20.7 21.6 20.71 1349500.0 20.71
2020-05-11 21.87 20.94 21.71 21.59 1605300.0 21.59
2020-05-08 22.32 21.52 21.82 22.2 1135800.0 22.2
2020-05-07 22.0 20.99 21.91 21.26 1069600.0 21.26
2020-05-06 20.43 19.57 19.88 19.92 1004100.0 19.92
2020-05-05 20.72 20.19 20.33 20.51 818200.0 20.51
2020-05-04 20.04 19.38 19.53 19.93 1144300.0 19.93
2020-05-01 20.4 19.17 20.18 19.82 1159900.0 19.82
2020-04-30 22.13 20.52 21.81 20.59 1099700.0 20.59
2020-04-29 22.85 21.64 21.79 22.4 1262100.0 22.4
2020-04-28 21.41 20.76 21.41 21.06 1159300.0 21.06
2020-04-27 20.97 19.91 19.92 20.78 764600.0 20.78
2020-04-24 19.87 19.2 19.22 19.77 897900.0 19.77
2020-04-23 19.59 18.56 18.56 19.07 971900.0 19.07
2020-04-22 19.22 18.36 19.1 18.57 884400.0 18.57
2020-04-21 19.18 18.56 19.01 18.61 775200.0 18.61
2020-04-20 20.56 19.41 19.89 19.71 1184900.0 19.71
2020-04-17 21.12 20.12 20.82 20.35 832300.0 20.35
2020-04-16 20.36 19.59 20.06 20.15 889500.0 20.15
2020-04-15 20.93 19.93 20.34 20.09 1081600.0 20.09
2020-04-14 21.6 20.82 21.07 21.51 1254400.0 21.51
2020-04-13 20.8 20.06 20.47 20.55 1068100.0 20.55
2020-04-09 20.72 19.51 19.81 20.66 1423200.0 20.66
2020-04-08 19.52 18.3 19.04 19.41 1726100.0 19.41
2020-04-07 20.2 18.56 19.78 18.69 1062500.0 18.69
2020-04-06 19.07 17.98 18.24 18.87 1306500.0 18.87
2020-04-03 18.07 17.15 17.62 17.42 1127700.0 17.42
2020-04-02 18.03 16.96 17.23 17.77 1331000.0 17.77
2020-04-01 18.61 17.1 18.46 17.24 919900.0 17.24
2020-03-31 19.35 18.54 19.08 19.17 1833700.0 19.17
2020-03-30 19.1 17.08 18.5 19.03 1157600.0 19.03
2020-03-27 19.28 17.85 18.27 18.5 1368000.0 18.5
2020-03-26 19.51 17.72 17.72 19.0 1178500.0 19.0
2020-03-25 18.54 16.81 17.89 17.72 1593600.0 17.72
2020-03-24 18.21 16.31 17.46 17.73 1527500.0 17.73
2020-03-23 16.52 14.86 16.23 16.25 1578000.0 16.25
2020-03-20 15.58 14.05 14.57 15.17 4497900.0 15.17
2020-03-19 14.95 12.88 13.93 14.49 2609700.0 14.49
2020-03-18 16.53 10.25 16.53 14.03 2155900.0 14.03
2020-03-17 17.9 15.19 17.14 17.56 2262600.0 17.56
2020-03-16 18.0 16.86 17.25 16.91 1882400.0 16.91
2020-03-13 19.25 17.01 18.78 19.23 2501300.0 19.23
2020-03-12 20.52 17.74 20.52 17.79 1869800.0 17.79
2020-03-11 23.58 21.75 23.45 22.0 1865800.0 22.0
2020-03-10 24.28 23.12 24.22 24.17 1511400.0 24.17
2020-03-09 23.96 20.45 23.85 23.48 1920900.0 23.48
2020-03-06 25.29 24.41 24.89 24.98 1293600.0 24.98
2020-03-05 26.22 25.41 26.0 25.83 1197400.0 25.83
2020-03-04 26.64 25.68 26.45 26.6 1516700.0 26.6
2020-03-03 26.95 25.91 26.34 25.99 1467400.0 25.99
2020-03-02 26.37 25.17 25.89 26.36 1731000.0 26.36
2020-02-28 25.72 24.21 24.22 25.7 3416500.0 25.7
2020-02-27 26.11 24.19 24.55 25.01 3337000.0 25.01
2020-02-26 27.54 25.01 27.0 25.01 3149300.0 25.01
2020-02-25 27.69 26.31 27.64 26.45 1084500.0 26.45
2020-02-24 27.81 27.24 27.69 27.63 1000900.0 27.63
2020-02-21 28.63 28.22 28.57 28.36 748400.0 28.36
2020-02-20 28.71 28.16 28.18 28.64 585900.0 28.64
2020-02-19 28.78 28.35 28.39 28.38 939400.0 28.38
2020-02-18 28.8 28.27 28.52 28.33 874300.0 28.33