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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$4.36$4.3686,900——
2004-12-30$4.36$4.3650,400——
2004-12-29$4.39$4.39110,100——
2004-12-28$4.34$4.3456,000——
2004-12-27$4.26$4.2655,300——
2004-12-23$4.19$4.1929,500——
2004-12-22$4.16$4.16629,800——
2004-12-21$4.11$4.1195,000——
2004-12-20$4.17$4.1762,700——
2004-12-17$4.13$4.13255,100——
2004-12-16$4.18$4.18168,200——
2004-12-15$4.10$4.10960,700——
2004-12-14$4.15$4.1584,100——
2004-12-13$4.14$4.1467,700——
2004-12-10$4.14$4.14106,200——
2004-12-09$4.07$4.07128,800——
2004-12-08$4.15$4.15229,900——
2004-12-07$4.02$4.02106,700——
2004-12-06$4.03$4.03188,200——
2004-12-03$4.10$4.1099,000——
2004-12-02$4.19$4.19146,000——
2004-12-01$4.15$4.15165,900——
2004-11-30$4.12$4.12578,400——
2004-11-29$4.12$4.12405,600——
2004-11-26$4.06$4.0643,700——
2004-11-24$4.01$4.01147,400——
2004-11-23$4.04$4.04459,700——
2004-11-22$3.95$3.95126,300——
2004-11-19$3.78$3.78108,200——
2004-11-18$3.82$3.82377,700——
2004-11-17$3.74$3.74219,100——
2004-11-16$3.70$3.701,791,600——
2004-11-15$3.85$3.85186,600——
2004-11-12$3.77$3.77320,600——
2004-11-11$3.70$3.70401,900——
2004-11-10$3.77$3.77740,700——
2004-11-09$3.73$3.73139,100——
2004-11-08$3.75$3.75251,500——
2004-11-05$3.66$3.66200,700——
2004-11-04$3.60$3.60168,800——
2004-11-03$3.62$3.621,173,300——
2004-11-02$3.71$3.71146,400——
2004-11-01$3.76$3.76283,500——
2004-10-29$3.91$3.911,021,200——
2004-10-28$3.79$3.79249,400——
2004-10-27$3.90$3.90218,000——
2004-10-26$3.97$3.97193,300——
2004-10-25$3.98$3.98141,200——
2004-10-22$3.92$3.9251,800——
2004-10-21$4.00$4.00117,500——
2004-10-20$3.97$3.9755,100——
2004-10-19$3.94$3.9452,400——
2004-10-18$3.99$3.9991,300——
2004-10-15$4.04$4.04205,800——
2004-10-14$4.07$4.0789,400——
2004-10-13$4.17$4.1776,500——
2004-10-12$4.20$4.2039,800——
2004-10-11$4.25$4.2515,900——
2004-10-08$4.13$4.1356,200——
2004-10-07$4.19$4.1990,900——
2004-10-06$4.24$4.24188,900——
2004-10-05$4.20$4.20112,500——
2004-10-04$4.20$4.20186,400——
2004-10-01$4.24$4.24161,000——
2004-09-30$4.31$4.31176,600——
2004-09-29$4.30$4.30378,900——
2004-09-28$4.30$4.3040,700——
2004-09-27$4.21$4.2152,100——
2004-09-24$4.29$4.2995,800——
2004-09-23$4.27$4.27111,300——
2004-09-22$4.28$4.28103,000——
2004-09-21$4.30$4.3083,900——
2004-09-20$4.25$4.25711,700——
2004-09-17$4.25$4.25205,200——
2004-09-16$4.25$4.25469,200——
2004-09-15$4.19$4.1995,100——
2004-09-14$4.21$4.2171,100——
2004-09-13$4.27$4.27107,900——
2004-09-10$4.34$4.3473,000——
2004-09-09$4.30$4.30152,500——
2004-09-08$4.27$4.2787,400——
2004-09-07$4.30$4.30168,200——
2004-09-03$4.33$4.33471,200——
2004-09-02$4.25$4.25204,500——
2004-09-01$4.13$4.13224,400——
2004-08-31$4.20$4.20388,400——
2004-08-30$4.02$4.0282,500——
2004-08-27$3.97$3.9775,500——
2004-08-26$3.94$3.9478,700——
2004-08-25$4.00$4.00218,500——
2004-08-24$3.87$3.87147,400——
2004-08-23$3.95$3.95156,900——
2004-08-20$4.11$4.1159,300——
2004-08-19$3.97$3.97166,400——
2004-08-18$3.98$3.981,590,200——
2004-08-17$4.14$4.141,234,100——
2004-08-16$4.14$4.14195,200——
2004-08-13$4.02$4.0264,000——
2004-08-12$4.00$4.00205,800——
2004-08-11$4.02$4.02164,900——
2004-08-10$4.04$4.04252,000——
2004-08-09$4.10$4.10399,300——
2004-08-06$4.17$4.17258,400——
2004-08-05$4.37$4.37133,300——
2004-08-04$4.45$4.45139,300——
2004-08-03$4.38$4.3868,900——
2004-08-02$4.50$4.50209,800——
2004-07-30$4.75$4.75179,800——
2004-07-29$4.48$4.4866,500——
2004-07-28$4.34$4.3481,800——
2004-07-27$4.42$4.42200,500——
2004-07-26$4.13$4.13161,700——
2004-07-23$4.13$4.13172,700——
2004-07-22$4.23$4.23151,600——
2004-07-21$4.28$4.28168,800——
2004-07-20$4.49$4.49106,000——
2004-07-19$4.47$4.47128,800——
2004-07-16$4.55$4.55385,400——
2004-07-15$4.42$4.42208,200——
2004-07-14$4.33$4.33401,300——
2004-07-13$4.22$4.22186,200——
2004-07-12$4.20$4.20150,700——
2004-07-09$4.26$4.261,834,300——
2004-07-08$4.24$4.241,125,800——
2004-07-07$4.20$4.20177,800——
2004-07-06$4.23$4.23315,000——
2004-07-02$4.24$4.241,266,300——
2004-07-01$4.07$4.07476,300——
2004-06-30$4.20$4.20289,600——
2004-06-29$4.26$4.26277,300——
2004-06-28$4.27$4.27386,900——
2004-06-25$4.50$4.50446,300——
2004-06-24$4.27$4.27575,100——
2004-06-23$4.19$4.19616,300——
2004-06-22$4.02$4.02318,100——
2004-06-21$3.99$3.99138,800——
2004-06-18$3.98$3.98203,000——
2004-06-17$4.00$4.00282,600——
2004-06-16$3.92$3.92209,400——
2004-06-15$3.90$3.90371,300——
2004-06-14$3.70$3.70417,800——
2004-06-10$3.57$3.57503,700——
2004-06-09$3.26$3.26184,700——
2004-06-08$3.30$3.30325,200——
2004-06-07$3.35$3.3597,600——
2004-06-04$3.35$3.35153,000——
2004-06-03$3.37$3.37248,200——
2004-06-02$3.40$3.40123,900——
2004-06-01$3.40$3.40127,700——
2004-05-28$3.45$3.45285,500——
2004-05-27$3.37$3.37332,400——
2004-05-26$3.41$3.41113,800——
2004-05-25$3.38$3.38198,300——
2004-05-24$3.46$3.46122,900——
2004-05-21$3.43$3.43687,000——
2004-05-20$3.26$3.261,087,600——
2004-05-19$3.47$3.47351,000——
2004-05-18$3.65$3.65411,100——
2004-05-17$3.70$3.70263,600——
2004-05-14$3.74$3.74138,300——
2004-05-13$3.90$3.90142,600——
2004-05-12$3.84$3.84275,800——
2004-05-11$3.80$3.80276,900——
2004-05-10$3.95$3.95193,800——
2004-05-07$4.00$4.00123,000——
2004-05-06$4.20$4.20372,300——
2004-05-05$4.20$4.20177,400——
2004-05-04$4.13$4.13146,200——
2004-05-03$4.10$4.10298,400——
2004-04-30$3.80$3.80484,900——
2004-04-29$3.85$3.85260,900——
2004-04-28$4.05$4.05191,600——
2004-04-27$4.16$4.16255,900——
2004-04-26$4.22$4.22445,300——
2004-04-23$4.19$4.19311,100——
2004-04-22$4.10$4.10298,000——
2004-04-21$4.10$4.10638,100——
2004-04-20$4.00$4.001,528,100——
2004-04-19$3.80$3.801,734,200——
2004-04-16$3.41$3.41189,800——
2004-04-15$3.25$3.25882,000——
2004-04-14$3.38$3.38665,300——
2004-04-13$3.47$3.47218,100——
2004-04-12$3.81$3.81408,700——
2004-04-08$3.64$3.64518,000——
2004-04-07$3.25$3.25447,100——
2004-04-06$3.27$3.27166,500——
2004-04-05$3.39$3.39207,900——
2004-04-02$3.49$3.49264,300——
2004-04-01$3.35$3.35539,800——
2004-03-31$3.40$3.40813,500——
2004-03-30$3.53$3.531,170,200——
2004-03-29$3.45$3.45971,800——
2004-03-26$2.86$2.8641,100——
2004-03-25$2.90$2.90380,900——
2004-03-24$2.82$2.8253,800——
2004-03-23$2.90$2.902,174,600——
2004-03-22$2.84$2.84140,400——
2004-03-19$2.80$2.80645,300——
2004-03-18$2.76$2.7632,800——
2004-03-17$2.79$2.7942,300——
2004-03-16$2.76$2.7682,500——
2004-03-15$2.73$2.7378,300——
2004-03-12$2.77$2.77109,600——
2004-03-11$2.72$2.7278,900——
2004-03-10$2.72$2.7298,100——
2004-03-09$2.73$2.73100,300——
2004-03-08$2.72$2.72113,800——
2004-03-05$2.69$2.6988,600——
2004-03-04$2.69$2.6944,700——
2004-03-03$2.64$2.64108,700——
2004-03-02$2.65$2.6555,100——
2004-03-01$2.66$2.66526,500——
2004-02-27$2.68$2.6842,700——
2004-02-26$2.68$2.6863,500——
2004-02-25$2.68$2.6837,700——
2004-02-24$2.70$2.7045,400——
2004-02-23$2.66$2.6672,200——
2004-02-20$2.60$2.6061,800——
2004-02-19$2.62$2.6281,900——
2004-02-18$2.62$2.6232,700——
2004-02-17$2.71$2.71110,800——
2004-02-13$2.65$2.65117,500——
2004-02-12$2.65$2.6589,700——
2004-02-11$2.70$2.70158,100——
2004-02-10$2.72$2.72226,700——
2004-02-09$2.72$2.7226,100——
2004-02-06$2.70$2.7091,700——
2004-02-05$2.60$2.6051,300——
2004-02-04$2.56$2.5659,100——
2004-02-03$2.65$2.6535,500——
2004-02-02$2.61$2.6133,400——
2004-01-30$2.65$2.6559,400——
2004-01-29$2.70$2.7054,100——
2004-01-28$2.66$2.66310,300——
2004-01-27$2.73$2.7384,300——
2004-01-26$2.75$2.7568,500——
2004-01-23$2.87$2.87318,300——
2004-01-22$2.85$2.8572,600——
2004-01-21$2.88$2.8832,900——
2004-01-20$2.94$2.94134,500——
2004-01-16$2.90$2.9071,900——
2004-01-15$2.91$2.9178,600——
2004-01-14$2.97$2.97139,200——
2004-01-13$2.98$2.9869,100——
2004-01-12$2.94$2.94102,500——
2004-01-09$2.96$2.96254,200——
2004-01-08$2.98$2.9878,000——
2004-01-07$2.94$2.9492,100——
2004-01-06$3.01$3.01117,800——
2004-01-05$2.93$2.93616,700——
2004-01-02$2.82$2.82105,700——