NYSE:DAR | Historical Stock Price | DARLING INGREDIENTS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-09-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.42$1.22$3.57$10.45$30.63$89.741994-09-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$4.42$4.420——
1994-12-29$4.42$4.423,000——
1994-12-28$4.17$4.170——
1994-12-27$4.17$4.170——
1994-12-23$4.17$4.170——
1994-12-22$4.17$4.170——
1994-12-21$4.17$4.170——
1994-12-20$4.17$4.170——
1994-12-19$4.17$4.17900——
1994-12-16$4.25$4.2518,000——
1994-12-15$4.21$4.210——
1994-12-14$4.21$4.213,000——
1994-12-13$4.13$4.130——
1994-12-12$4.13$4.130——
1994-12-09$4.13$4.130——
1994-12-08$4.13$4.130——
1994-12-07$4.13$4.130——
1994-12-06$4.13$4.130——
1994-12-05$4.13$4.130——
1994-12-02$4.13$4.130——
1994-12-01$4.13$4.1312,900——
1994-11-30$4.08$4.089,000——
1994-11-29$4.17$4.173,000——
1994-11-28$4.08$4.088,100——
1994-11-25$4.17$4.1721,000——
1994-11-23$4.08$4.080——
1994-11-22$4.08$4.080——
1994-11-21$4.08$4.080——
1994-11-18$4.08$4.081,500——
1994-11-17$4.00$4.000——
1994-11-16$4.00$4.000——
1994-11-15$4.00$4.007,200——
1994-11-14$4.08$4.0812,000——
1994-11-11$4.08$4.080——
1994-11-10$4.08$4.08600——
1994-11-09$4.08$4.080——
1994-11-08$4.08$4.080——
1994-11-07$4.08$4.089,000——
1994-11-04$3.98$3.985,400——
1994-11-03$4.04$4.0413,800——
1994-11-02$4.04$4.04762,000——
1994-11-01$4.17$4.1716,200——
1994-10-31$4.17$4.1712,000——
1994-10-28$4.25$4.2531,500——
1994-10-27$4.29$4.2942,600——
1994-10-26$4.33$4.330——
1994-10-25$4.33$4.336,300——
1994-10-24$4.38$4.38300——
1994-10-21$4.29$4.2910,500——
1994-10-20$4.38$4.381,500——
1994-10-19$4.38$4.384,800——
1994-10-18$4.38$4.3818,000——
1994-10-17$4.33$4.33129,000——
1994-10-14$4.33$4.3312,600——
1994-10-13$4.38$4.380——
1994-10-12$4.38$4.380——
1994-10-11$4.38$4.380——
1994-10-10$4.38$4.38300——
1994-10-07$4.38$4.38300——
1994-10-06$4.25$4.256,900——
1994-10-05$4.35$4.357,200——
1994-10-04$4.33$4.339,900——
1994-10-03$4.33$4.333,900——
1994-09-30$4.29$4.2943,800——
1994-09-29$4.33$4.33900——
1994-09-28$4.33$4.3319,800——
1994-09-27$4.25$4.2538,100——
1994-09-26$4.33$4.331,800——
1994-09-23$4.33$4.337,500——
1994-09-22$4.33$4.331,500——
1994-09-21$4.33$4.3348,900——
1994-09-20$3.92$3.9238,100——
1994-09-19$3.88$3.8877,100——
1994-09-16$3.71$3.7183,100——
1994-09-15$4.00$4.007,800——
1994-09-14$4.00$4.003,300——
1994-09-13$3.50$3.500——
1994-09-12$3.50$3.500——
1994-09-09$3.50$3.507,500——