Darling Ingredients Inc. (DAR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

44.52

+1.22

(+2.82%)

At close: 04:00PM EDT

44.06

-0.46

(-1.03%)

After hours:

06:09PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	43.54	44.73	43.40	44.52	44.52	1,524,549
May 06, 2024	43.29	43.57	42.88	43.30	43.30	1,126,100
May 03, 2024	43.10	43.77	42.60	42.82	42.82	1,146,900
May 02, 2024	42.39	42.99	41.83	42.64	42.64	1,565,900
May 01, 2024	42.36	43.19	41.88	41.98	41.98	1,893,400
Apr 30, 2024	43.83	43.89	42.35	42.37	42.37	2,499,900
Apr 29, 2024	45.00	45.05	43.94	44.21	44.21	2,134,100
Apr 26, 2024	45.72	46.02	43.94	44.67	44.67	2,366,000
Apr 25, 2024	42.17	45.53	41.63	45.26	45.26	5,432,200
Apr 24, 2024	42.58	43.27	41.82	43.13	43.13	2,389,300
Apr 23, 2024	42.60	43.77	42.45	43.14	43.14	1,652,700
Apr 22, 2024	42.99	43.23	42.26	42.88	42.88	1,708,100
Apr 19, 2024	40.91	42.85	40.73	42.61	42.61	2,561,400
Apr 18, 2024	41.71	41.76	40.81	41.18	41.18	2,622,300
Apr 17, 2024	42.46	42.94	41.70	41.71	41.71	2,054,400
Apr 16, 2024	42.85	43.02	42.14	42.38	42.38	1,497,300
Apr 15, 2024	44.36	44.84	42.93	43.14	43.14	1,526,400
Apr 12, 2024	45.27	45.63	44.12	44.39	44.39	1,672,800
Apr 11, 2024	47.85	47.93	45.34	45.43	45.43	2,174,500
Apr 10, 2024	46.83	48.39	46.56	47.59	47.59	3,944,900
Apr 09, 2024	46.28	47.82	46.15	47.78	47.78	3,445,100
Apr 08, 2024	44.80	46.64	44.80	46.26	46.26	2,588,600
Apr 05, 2024	44.85	45.20	44.13	44.64	44.64	1,928,500
Apr 04, 2024	43.98	45.59	43.43	44.92	44.92	2,537,400
Apr 03, 2024	44.00	44.21	43.24	43.30	43.30	3,318,400
Apr 02, 2024	45.16	45.24	44.11	44.23	44.23	3,290,800
Apr 01, 2024	46.53	46.53	45.34	45.40	45.40	1,990,500
Mar 28, 2024	46.36	46.80	46.16	46.51	46.51	1,298,400
Mar 27, 2024	44.90	46.58	44.87	46.33	46.33	1,727,700
Mar 26, 2024	45.34	45.34	44.36	44.42	44.42	1,871,100
Mar 25, 2024	45.58	46.03	44.91	44.91	44.91	1,235,900
Mar 22, 2024	46.12	46.42	45.23	45.34	45.34	1,592,900
Mar 21, 2024	45.92	46.71	45.83	45.98	45.98	2,716,600
Mar 20, 2024	44.15	45.95	43.74	45.72	45.72	2,047,100
Mar 19, 2024	44.72	45.56	43.85	44.26	44.26	2,369,700
Mar 18, 2024	44.17	45.51	44.11	45.08	45.08	2,445,300
Mar 15, 2024	43.69	44.94	43.69	44.44	44.44	2,270,000
Mar 14, 2024	45.12	45.22	43.69	43.93	43.93	2,115,900
Mar 13, 2024	43.89	45.42	43.89	45.34	45.34	2,493,400
Mar 12, 2024	43.88	44.15	43.50	43.80	43.80	1,332,300
Mar 11, 2024	43.50	44.29	43.35	43.60	43.60	1,159,400
Mar 08, 2024	44.05	44.14	43.18	43.53	43.53	940,200
Mar 07, 2024	43.68	44.35	43.34	43.62	43.62	1,259,200
Mar 06, 2024	43.52	43.78	42.57	43.23	43.23	1,338,100
Mar 05, 2024	42.44	43.53	42.17	43.06	43.06	1,710,500
Mar 04, 2024	43.50	43.50	41.94	42.81	42.81	2,646,600
Mar 01, 2024	43.33	43.75	42.57	43.67	43.67	2,154,900
Feb 29, 2024	41.04	42.95	40.71	42.31	42.31	3,153,600
Feb 28, 2024	42.03	42.61	40.04	40.69	40.69	3,681,500
Feb 27, 2024	43.18	43.46	42.61	42.82	42.82	1,732,900
Feb 26, 2024	42.11	43.00	41.83	42.55	42.55	1,195,400
Feb 23, 2024	42.37	42.73	41.81	42.32	42.32	1,209,800
Feb 22, 2024	42.07	42.75	41.58	42.52	42.52	1,772,100
Feb 21, 2024	42.12	42.49	41.65	42.16	42.16	1,256,700
Feb 20, 2024	42.26	42.46	41.52	42.18	42.18	1,646,400
Feb 16, 2024	42.27	42.90	42.11	42.61	42.61	1,037,200
Feb 15, 2024	42.10	43.37	41.85	42.83	42.83	1,614,700
Feb 14, 2024	41.18	41.98	40.35	41.82	41.82	2,306,400
Feb 13, 2024	41.91	42.05	40.54	40.86	40.86	2,862,000
Feb 12, 2024	41.82	43.21	41.60	43.10	43.10	2,021,600
Feb 09, 2024	41.05	41.95	40.67	41.58	41.58	1,420,100
Feb 08, 2024	42.13	42.26	40.97	41.11	41.11	2,018,100
Feb 07, 2024	42.09	42.35	41.39	42.28	42.28	1,500,400
Feb 06, 2024	41.60	42.34	41.50	42.01	42.01	2,176,500
Feb 05, 2024	42.69	42.69	41.33	41.77	41.77	1,866,900
Feb 02, 2024	43.12	43.66	42.43	43.26	43.26	1,488,800
Feb 01, 2024	43.17	43.91	42.72	43.52	43.52	2,271,700
Jan 31, 2024	44.80	45.00	43.23	43.30	43.30	2,013,100
Jan 30, 2024	44.46	44.99	43.79	44.57	44.57	1,395,500
Jan 29, 2024	44.20	44.97	43.31	44.73	44.73	1,775,800
Jan 26, 2024	44.48	44.48	43.44	44.15	44.15	1,572,000
Jan 25, 2024	43.05	44.51	42.88	43.83	43.83	4,077,300
Jan 24, 2024	43.97	43.97	42.08	42.29	42.29	2,874,200
Jan 23, 2024	44.55	44.90	43.40	43.67	43.67	1,927,600
Jan 22, 2024	43.49	44.32	42.57	43.69	43.69	2,862,000
Jan 19, 2024	43.45	43.58	42.41	43.55	43.55	3,292,100
Jan 18, 2024	43.94	44.43	42.80	43.54	43.54	2,285,200
Jan 17, 2024	44.00	44.83	43.68	44.03	44.03	1,523,000
Jan 16, 2024	44.89	45.14	44.15	44.73	44.73	1,818,500
Jan 12, 2024	46.20	46.69	44.96	45.27	45.27	1,846,600
Jan 11, 2024	45.84	46.16	45.48	45.78	45.78	1,392,100
Jan 10, 2024	46.34	46.46	45.66	46.27	46.27	1,341,600
Jan 09, 2024	46.96	47.19	45.76	46.56	46.56	1,205,800
Jan 08, 2024	45.93	47.36	45.52	47.34	47.34	2,060,800
Jan 05, 2024	48.00	48.17	45.72	46.21	46.21	4,187,300
Jan 04, 2024	48.99	49.08	47.80	48.50	48.50	1,757,300
Jan 03, 2024	49.76	49.89	48.66	49.01	49.01	1,768,300
Jan 02, 2024	49.58	51.12	49.18	50.48	50.48	1,611,400
Dec 29, 2023	50.07	50.21	49.46	49.84	49.84	1,389,100
Dec 28, 2023	50.04	50.81	50.00	50.22	50.22	782,600
Dec 27, 2023	50.30	50.65	50.05	50.25	50.25	940,900
Dec 26, 2023	49.72	50.67	49.57	50.47	50.47	645,100
Dec 22, 2023	50.00	50.24	49.37	49.51	49.51	1,129,500
Dec 21, 2023	49.21	49.98	49.03	49.86	49.86	1,137,800
Dec 20, 2023	49.85	50.27	48.64	48.77	48.77	3,279,100
Dec 19, 2023	48.81	50.69	48.77	50.54	50.54	2,362,700
Dec 18, 2023	49.00	49.02	47.94	48.32	48.32	2,021,300
Dec 15, 2023	49.79	50.15	48.57	48.89	48.89	3,602,300
Dec 14, 2023	50.56	51.36	49.57	49.99	49.99	3,477,600
Dec 13, 2023	46.83	49.49	46.16	49.44	49.44	2,340,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7285-0.0037(-0.50%)

CRUDE OIL78.380.00(0.00%)

Bitcoin CAD86,558.45-620.98(-0.71%)

Darling Ingredients Inc. (DAR)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7285
-0.0037(-0.50%)

CRUDE OIL
78.38
0.00(0.00%)

Bitcoin CAD
86,558.45
-620.98(-0.71%)