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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$28.08$28.08991,400——
2019-12-30$27.96$27.96957,600——
2019-12-27$28.00$28.00645,100——
2019-12-26$27.99$27.99543,700——
2019-12-24$27.72$27.72326,100——
2019-12-23$27.81$27.81859,300——
2019-12-20$27.68$27.683,405,500——
2019-12-19$27.15$27.151,203,400——
2019-12-18$27.17$27.171,310,400——
2019-12-17$27.08$27.083,317,000——
2019-12-16$25.19$25.191,132,400——
2019-12-13$25.12$25.121,337,900——
2019-12-12$25.27$25.274,036,200——
2019-12-11$24.64$24.641,176,600——
2019-12-10$24.22$24.22641,300——
2019-12-09$24.08$24.08727,600——
2019-12-06$24.05$24.05765,500——
2019-12-05$23.66$23.66741,800——
2019-12-04$23.79$23.79659,500——
2019-12-03$23.81$23.811,076,900——
2019-12-02$23.84$23.841,132,600——
2019-11-29$23.80$23.80581,300——
2019-11-27$23.67$23.67453,400——
2019-11-26$23.51$23.51987,800——
2019-11-25$23.51$23.51950,700——
2019-11-22$23.05$23.05484,200——
2019-11-21$22.94$22.94686,600——
2019-11-20$22.72$22.72735,500——
2019-11-19$22.97$22.97579,800——
2019-11-18$22.90$22.90761,300——
2019-11-15$23.08$23.081,191,500——
2019-11-14$22.85$22.85587,200——
2019-11-13$22.70$22.70825,500——
2019-11-12$22.61$22.61953,200——
2019-11-11$22.97$22.97866,400——
2019-11-08$22.60$22.601,232,100——
2019-11-07$22.03$22.031,930,800——
2019-11-06$20.25$20.251,186,200——
2019-11-05$20.07$20.07635,400——
2019-11-04$20.15$20.15662,600——
2019-11-01$19.77$19.77687,700——
2019-10-31$19.30$19.30672,500——
2019-10-30$19.27$19.27514,000——
2019-10-29$19.30$19.30868,600——
2019-10-28$19.41$19.41744,200——
2019-10-25$18.99$18.99423,200——
2019-10-24$18.92$18.92707,700——
2019-10-23$18.84$18.84787,700——
2019-10-22$18.88$18.881,239,000——
2019-10-21$18.97$18.97839,800——
2019-10-18$18.92$18.92716,900——
2019-10-17$19.13$19.13998,300——
2019-10-16$18.91$18.91663,100——
2019-10-15$19.02$19.02735,900——
2019-10-14$19.01$19.01887,300——
2019-10-11$18.94$18.941,132,500——
2019-10-10$18.48$18.481,070,500——
2019-10-09$18.62$18.62715,500——
2019-10-08$18.46$18.461,081,300——
2019-10-07$18.68$18.68771,400——
2019-10-04$18.78$18.78612,900——
2019-10-03$18.53$18.53791,900——
2019-10-02$18.62$18.621,551,600——
2019-10-01$18.64$18.64746,000——
2019-09-30$19.13$19.131,433,400——
2019-09-27$18.89$18.89571,100——
2019-09-26$19.37$19.37435,500——
2019-09-25$19.48$19.48617,700——
2019-09-24$19.22$19.22844,400——
2019-09-23$19.74$19.74635,400——
2019-09-20$19.80$19.801,512,500——
2019-09-19$19.94$19.94620,600——
2019-09-18$20.14$20.14447,800——
2019-09-17$20.21$20.21710,000——
2019-09-16$20.21$20.21843,300——
2019-09-13$20.30$20.301,002,900——
2019-09-12$20.14$20.141,553,900——
2019-09-11$19.80$19.801,819,800——
2019-09-10$19.20$19.20903,700——
2019-09-09$19.20$19.201,375,500——
2019-09-06$18.92$18.921,029,400——
2019-09-05$18.86$18.861,015,400——
2019-09-04$18.55$18.55893,900——
2019-09-03$18.44$18.44966,700——
2019-08-30$18.60$18.60573,800——
2019-08-29$18.59$18.59551,800——
2019-08-28$18.41$18.41647,100——
2019-08-27$18.29$18.29741,900——
2019-08-26$18.56$18.56523,600——
2019-08-23$18.41$18.41747,100——
2019-08-22$18.93$18.93480,500——
2019-08-21$18.99$18.99544,700——
2019-08-20$18.91$18.91795,700——
2019-08-19$19.14$19.14768,600——
2019-08-16$18.97$18.97665,600——
2019-08-15$18.64$18.64685,500——
2019-08-14$18.90$18.90754,300——
2019-08-13$19.52$19.52484,900——
2019-08-12$19.46$19.46461,600——
2019-08-09$19.95$19.95938,300——
2019-08-08$20.35$20.35849,300——
2019-08-07$19.68$19.68751,600——
2019-08-06$19.63$19.63542,900——
2019-08-05$19.56$19.561,188,400——
2019-08-02$20.00$20.00791,000——
2019-08-01$20.23$20.23666,700——
2019-07-31$20.33$20.331,397,100——
2019-07-30$20.46$20.46971,300——
2019-07-29$20.40$20.40791,300——
2019-07-26$20.43$20.43888,400——
2019-07-25$20.08$20.08953,900——
2019-07-24$19.89$19.89460,300——
2019-07-23$19.86$19.86422,900——
2019-07-22$19.62$19.62421,600——
2019-07-19$19.76$19.76558,800——
2019-07-18$19.82$19.82435,900——
2019-07-17$19.72$19.72584,900——
2019-07-16$19.75$19.75503,400——
2019-07-15$19.94$19.94463,200——
2019-07-12$20.28$20.28636,700——
2019-07-11$19.96$19.96654,900——
2019-07-10$19.99$19.99402,700——
2019-07-09$19.94$19.94627,400——
2019-07-08$19.89$19.89483,700——
2019-07-05$19.94$19.94388,500——
2019-07-03$19.76$19.76252,800——
2019-07-02$19.86$19.86539,800——
2019-07-01$19.86$19.86825,100——
2019-06-28$19.89$19.891,750,100——
2019-06-27$20.02$20.02808,100——
2019-06-26$19.82$19.82618,500——
2019-06-25$19.94$19.94754,900——
2019-06-24$20.16$20.16828,200——
2019-06-21$20.19$20.19993,600——
2019-06-20$20.38$20.381,083,300——
2019-06-19$20.14$20.14943,200——
2019-06-18$19.82$19.82630,400——
2019-06-17$19.45$19.45872,800——
2019-06-14$19.49$19.49565,600——
2019-06-13$19.74$19.741,135,600——
2019-06-12$19.25$19.25719,200——
2019-06-11$19.44$19.44555,600——
2019-06-10$19.42$19.42791,100——
2019-06-07$19.24$19.24770,900——
2019-06-06$19.35$19.35849,300——
2019-06-05$19.24$19.241,083,900——
2019-06-04$19.51$19.51928,000——
2019-06-03$19.23$19.231,145,600——
2019-05-31$18.90$18.901,535,900——
2019-05-30$19.18$19.181,004,000——
2019-05-29$19.31$19.311,629,000——
2019-05-28$18.98$18.98599,000——
2019-05-24$19.26$19.26614,300——
2019-05-23$19.35$19.351,139,200——
2019-05-22$20.13$20.131,065,800——
2019-05-21$20.04$20.04891,200——
2019-05-20$19.96$19.96623,500——
2019-05-17$20.18$20.18767,100——
2019-05-16$20.59$20.591,432,200——
2019-05-15$20.22$20.22578,900——
2019-05-14$20.19$20.191,662,400——
2019-05-13$20.18$20.181,159,800——
2019-05-10$20.54$20.541,095,300——
2019-05-09$20.60$20.601,194,400——
2019-05-08$20.35$20.35647,800——
2019-05-07$20.76$20.761,025,300——
2019-05-06$21.15$21.15799,100——
2019-05-03$21.17$21.17878,600——
2019-05-02$21.17$21.17677,500——
2019-05-01$21.46$21.461,572,300——
2019-04-30$21.81$21.811,120,000——
2019-04-29$21.63$21.63920,400——
2019-04-26$21.00$21.00789,900——
2019-04-25$20.92$20.921,207,300——
2019-04-24$21.43$21.43841,800——
2019-04-23$21.74$21.74709,400——
2019-04-22$21.60$21.60548,200——
2019-04-18$21.73$21.73511,000——
2019-04-17$21.78$21.781,055,100——
2019-04-16$22.06$22.06699,600——
2019-04-15$22.15$22.15580,800——
2019-04-12$22.05$22.051,217,200——
2019-04-11$21.79$21.79278,500——
2019-04-10$21.83$21.83774,100——
2019-04-09$21.53$21.53631,100——
2019-04-08$21.86$21.86633,200——
2019-04-05$21.97$21.97656,100——
2019-04-04$21.78$21.78592,100——
2019-04-03$21.30$21.30754,200——
2019-04-02$21.10$21.10651,600——
2019-04-01$21.46$21.46744,500——
2019-03-29$21.65$21.65949,300——
2019-03-28$21.54$21.54716,500——
2019-03-27$21.29$21.291,228,700——
2019-03-26$21.08$21.081,280,300——
2019-03-25$20.99$20.992,094,000——
2019-03-22$20.81$20.81742,900——
2019-03-21$21.12$21.12952,000——
2019-03-20$20.65$20.651,941,900——
2019-03-19$21.08$21.08694,300——
2019-03-18$21.29$21.29859,500——
2019-03-15$21.31$21.311,867,400——
2019-03-14$21.20$21.20695,200——
2019-03-13$21.38$21.38936,500——
2019-03-12$21.28$21.28971,700——
2019-03-11$21.23$21.231,693,100——
2019-03-08$20.98$20.98869,600——
2019-03-07$21.29$21.291,238,300——
2019-03-06$21.19$21.191,102,600——
2019-03-05$21.77$21.771,028,100——
2019-03-04$21.73$21.731,251,900——
2019-03-01$22.07$22.071,285,400——
2019-02-28$21.98$21.981,822,400——
2019-02-27$21.75$21.751,238,300——
2019-02-26$21.65$21.65965,400——
2019-02-25$21.70$21.701,353,200——
2019-02-22$22.16$22.161,182,900——
2019-02-21$21.98$21.98713,700——
2019-02-20$21.83$21.83881,100——
2019-02-19$21.63$21.63724,700——
2019-02-15$21.50$21.50895,400——
2019-02-14$21.54$21.541,708,000——
2019-02-13$21.10$21.10929,500——
2019-02-12$21.21$21.212,506,700——
2019-02-11$21.07$21.071,278,300——
2019-02-08$21.29$21.29594,200——
2019-02-07$21.55$21.55571,000——
2019-02-06$21.53$21.53992,300——
2019-02-05$21.26$21.261,065,700——
2019-02-04$21.34$21.341,050,000——
2019-02-01$21.31$21.311,356,900——
2019-01-31$21.27$21.271,487,900——
2019-01-30$21.20$21.20768,600——
2019-01-29$21.04$21.04506,400——
2019-01-28$20.98$20.98495,700——
2019-01-25$21.00$21.00454,200——
2019-01-24$20.88$20.88493,100——
2019-01-23$20.96$20.96848,500——
2019-01-22$21.24$21.241,375,400——
2019-01-18$21.49$21.491,665,500——
2019-01-17$20.84$20.84795,900——
2019-01-16$20.50$20.50554,900——
2019-01-15$20.64$20.64637,100——
2019-01-14$20.28$20.28520,700——
2019-01-11$20.46$20.46713,600——
2019-01-10$20.58$20.581,837,900——
2019-01-09$20.17$20.171,680,700——
2019-01-08$20.06$20.06724,600——
2019-01-07$19.65$19.65799,000——
2019-01-04$19.69$19.691,044,300——
2019-01-03$19.12$19.12773,400——
2019-01-02$19.21$19.211,039,300——