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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$57.68$57.681,071,000——
2020-12-30$58.88$58.881,208,500——
2020-12-29$56.30$56.301,174,400——
2020-12-28$56.50$56.50922,700——
2020-12-24$56.09$56.09184,600——
2020-12-23$55.71$55.71979,100——
2020-12-22$55.44$55.44690,400——
2020-12-21$55.52$55.521,409,500——
2020-12-18$56.33$56.334,083,600——
2020-12-17$56.04$56.04977,200——
2020-12-16$54.72$54.72986,300——
2020-12-15$55.51$55.511,141,500——
2020-12-14$53.39$53.391,950,500——
2020-12-11$54.41$54.411,426,900——
2020-12-10$53.05$53.051,021,000——
2020-12-09$51.14$51.141,322,200——
2020-12-08$50.70$50.701,756,500——
2020-12-07$49.00$49.001,049,000——
2020-12-04$49.87$49.871,180,400——
2020-12-03$48.39$48.391,084,200——
2020-12-02$47.94$47.94810,400——
2020-12-01$47.85$47.851,043,800——
2020-11-30$48.28$48.281,474,900——
2020-11-27$48.99$48.99467,300——
2020-11-25$47.99$47.99868,800——
2020-11-24$48.88$48.881,608,900——
2020-11-23$47.28$47.281,304,100——
2020-11-20$47.52$47.52871,800——
2020-11-19$47.88$47.88790,900——
2020-11-18$47.01$47.01921,500——
2020-11-17$48.55$48.551,161,500——
2020-11-16$49.09$49.091,163,400——
2020-11-13$47.40$47.40968,100——
2020-11-12$47.24$47.241,558,700——
2020-11-11$49.00$49.001,360,600——
2020-11-10$48.69$48.691,666,100——
2020-11-09$46.60$46.602,306,800——
2020-11-06$44.36$44.36929,300——
2020-11-05$45.73$45.731,633,100——
2020-11-04$43.72$43.722,893,100——
2020-11-03$45.42$45.421,725,700——
2020-11-02$43.84$43.841,543,500——
2020-10-30$43.00$43.001,188,400——
2020-10-29$44.07$44.071,449,100——
2020-10-28$42.68$42.681,648,200——
2020-10-27$44.27$44.271,078,300——
2020-10-26$44.11$44.111,101,000——
2020-10-23$45.03$45.031,567,200——
2020-10-22$45.99$45.992,407,000——
2020-10-21$44.39$44.391,154,800——
2020-10-20$44.60$44.601,183,300——
2020-10-19$44.89$44.891,725,800——
2020-10-16$44.43$44.43830,000——
2020-10-15$43.64$43.642,216,000——
2020-10-14$43.28$43.281,354,800——
2020-10-13$43.54$43.541,314,400——
2020-10-12$43.38$43.381,339,800——
2020-10-09$42.35$42.351,883,500——
2020-10-08$40.54$40.541,691,000——
2020-10-07$39.71$39.711,796,700——
2020-10-06$38.31$38.311,178,000——
2020-10-05$37.94$37.94824,000——
2020-10-02$36.82$36.821,350,500——
2020-10-01$37.33$37.331,591,100——
2020-09-30$36.03$36.031,838,000——
2020-09-29$35.43$35.432,154,700——
2020-09-28$33.87$33.87825,800——
2020-09-25$33.35$33.35847,200——
2020-09-24$32.44$32.441,531,900——
2020-09-23$31.98$31.981,422,500——
2020-09-22$34.11$34.111,142,000——
2020-09-21$33.23$33.231,336,100——
2020-09-18$35.09$35.092,936,000——
2020-09-17$35.14$35.141,068,400——
2020-09-16$35.20$35.201,714,000——
2020-09-15$35.00$35.001,261,600——
2020-09-14$35.55$35.552,141,800——
2020-09-11$34.50$34.501,471,900——
2020-09-10$33.95$33.951,814,700——
2020-09-09$33.94$33.941,296,100——
2020-09-08$32.57$32.571,689,200——
2020-09-04$34.19$34.191,655,600——
2020-09-03$32.38$32.382,214,900——
2020-09-02$32.57$32.57904,000——
2020-09-01$32.96$32.961,265,600——
2020-08-31$31.97$31.971,031,700——
2020-08-28$32.92$32.92577,500——
2020-08-27$32.61$32.611,291,800——
2020-08-26$32.85$32.851,074,200——
2020-08-25$32.84$32.84946,600——
2020-08-24$32.56$32.56871,100——
2020-08-21$32.36$32.36665,300——
2020-08-20$32.54$32.54875,200——
2020-08-19$32.31$32.31953,100——
2020-08-18$32.66$32.661,091,200——
2020-08-17$33.31$33.31841,500——
2020-08-14$32.95$32.951,246,700——
2020-08-13$32.61$32.611,855,200——
2020-08-12$33.08$33.081,240,200——
2020-08-11$32.91$32.911,505,700——
2020-08-10$32.47$32.472,278,500——
2020-08-07$31.63$31.631,827,200——
2020-08-06$29.41$29.412,130,900——
2020-08-05$29.02$29.021,163,900——
2020-08-04$28.00$28.001,032,200——
2020-08-03$27.81$27.811,012,800——
2020-07-31$27.93$27.931,207,800——
2020-07-30$28.38$28.38944,100——
2020-07-29$28.50$28.501,114,400——
2020-07-28$27.60$27.60612,100——
2020-07-27$27.70$27.70974,000——
2020-07-24$28.04$28.04808,600——
2020-07-23$28.48$28.481,406,600——
2020-07-22$28.00$28.001,043,300——
2020-07-21$27.70$27.70741,100——
2020-07-20$27.66$27.661,331,600——
2020-07-17$27.87$27.871,808,200——
2020-07-16$26.39$26.391,220,200——
2020-07-15$25.95$25.951,226,000——
2020-07-14$24.62$24.62624,600——
2020-07-13$23.86$23.861,025,500——
2020-07-10$24.18$24.18706,400——
2020-07-09$23.25$23.25973,400——
2020-07-08$23.87$23.87719,700——
2020-07-07$23.76$23.76769,400——
2020-07-06$24.36$24.36731,700——
2020-07-02$23.82$23.82670,200——
2020-07-01$23.76$23.761,028,900——
2020-06-30$24.62$24.621,500,000——
2020-06-29$23.65$23.65994,000——
2020-06-26$23.25$23.252,186,900——
2020-06-25$23.07$23.071,102,500——
2020-06-24$23.14$23.141,322,300——
2020-06-23$23.93$23.93903,100——
2020-06-22$24.12$24.12717,100——
2020-06-19$23.97$23.971,937,300——
2020-06-18$23.85$23.85847,000——
2020-06-17$23.29$23.291,115,100——
2020-06-16$24.29$24.29700,800——
2020-06-15$23.82$23.82962,700——
2020-06-12$23.00$23.001,214,500——
2020-06-11$22.35$22.351,209,800——
2020-06-10$24.33$24.33970,000——
2020-06-09$25.62$25.62871,600——
2020-06-08$25.82$25.82814,100——
2020-06-05$25.78$25.781,250,300——
2020-06-04$25.11$25.111,050,900——
2020-06-03$24.52$24.52739,400——
2020-06-02$23.92$23.92846,800——
2020-06-01$23.29$23.29813,400——
2020-05-29$23.31$23.311,133,300——
2020-05-28$23.44$23.44897,900——
2020-05-27$24.52$24.521,271,200——
2020-05-26$23.31$23.311,128,500——
2020-05-22$22.01$22.01540,300——
2020-05-21$22.01$22.01841,600——
2020-05-20$21.82$21.821,003,300——
2020-05-19$21.36$21.36901,300——
2020-05-18$21.75$21.75770,100——
2020-05-15$20.39$20.39892,700——
2020-05-14$19.99$19.99827,800——
2020-05-13$20.15$20.151,154,400——
2020-05-12$20.71$20.711,349,500——
2020-05-11$21.59$21.591,605,300——
2020-05-08$22.20$22.201,135,800——
2020-05-07$21.26$21.261,069,600——
2020-05-06$19.92$19.921,004,100——
2020-05-05$20.51$20.51818,200——
2020-05-04$19.93$19.931,144,300——
2020-05-01$19.82$19.821,159,900——
2020-04-30$20.59$20.591,099,700——
2020-04-29$22.40$22.401,262,100——
2020-04-28$21.06$21.061,159,300——
2020-04-27$20.78$20.78764,600——
2020-04-24$19.77$19.77897,900——
2020-04-23$19.07$19.07971,900——
2020-04-22$18.57$18.57884,400——
2020-04-21$18.61$18.61775,200——
2020-04-20$19.71$19.711,184,900——
2020-04-17$20.35$20.35832,300——
2020-04-16$20.15$20.15889,500——
2020-04-15$20.09$20.091,081,600——
2020-04-14$21.51$21.511,254,400——
2020-04-13$20.55$20.551,068,100——
2020-04-09$20.66$20.661,422,700——
2020-04-08$19.41$19.411,726,100——
2020-04-07$18.69$18.691,062,500——
2020-04-06$18.87$18.871,306,500——
2020-04-03$17.42$17.421,127,700——
2020-04-02$17.77$17.771,331,000——
2020-04-01$17.24$17.24919,900——
2020-03-31$19.17$19.171,833,700——
2020-03-30$19.03$19.031,157,600——
2020-03-27$18.50$18.501,368,000——
2020-03-26$19.00$19.001,178,500——
2020-03-25$17.72$17.721,593,600——
2020-03-24$17.73$17.731,527,500——
2020-03-23$16.25$16.251,578,000——
2020-03-20$15.17$15.174,497,900——
2020-03-19$14.49$14.492,609,700——
2020-03-18$14.03$14.032,155,900——
2020-03-17$17.56$17.562,262,600——
2020-03-16$16.91$16.911,882,400——
2020-03-13$19.23$19.232,501,300——
2020-03-12$17.79$17.791,869,800——
2020-03-11$22.00$22.001,865,800——
2020-03-10$24.17$24.171,511,400——
2020-03-09$23.48$23.481,920,900——
2020-03-06$24.98$24.981,293,600——
2020-03-05$25.83$25.831,197,400——
2020-03-04$26.60$26.601,516,700——
2020-03-03$25.99$25.991,467,400——
2020-03-02$26.36$26.361,731,000——
2020-02-28$25.70$25.703,416,500——
2020-02-27$25.01$25.013,337,000——
2020-02-26$25.01$25.013,149,300——
2020-02-25$26.45$26.451,084,500——
2020-02-24$27.63$27.631,000,900——
2020-02-21$28.36$28.36748,400——
2020-02-20$28.64$28.64585,900——
2020-02-19$28.38$28.38939,400——
2020-02-18$28.33$28.33874,300——
2020-02-14$28.69$28.69718,500——
2020-02-13$28.88$28.88692,300——
2020-02-12$28.87$28.87891,100——
2020-02-11$28.54$28.54843,100——
2020-02-10$28.18$28.18669,600——
2020-02-07$28.20$28.201,231,000——
2020-02-06$28.32$28.321,245,000——
2020-02-05$28.76$28.761,606,500——
2020-02-04$28.25$28.252,053,000——
2020-02-03$27.14$27.1431,166,100——
2020-01-31$27.13$27.132,340,100——
2020-01-30$27.87$27.875,243,900——
2020-01-29$29.46$29.461,064,400——
2020-01-28$28.97$28.97673,800——
2020-01-27$28.70$28.70969,600——
2020-01-24$28.79$28.79861,000——
2020-01-23$29.12$29.121,054,400——
2020-01-22$28.71$28.71851,800——
2020-01-21$28.89$28.891,220,700——
2020-01-17$29.27$29.271,512,500——
2020-01-16$29.18$29.181,309,000——
2020-01-15$28.51$28.511,180,000——
2020-01-14$29.27$29.271,084,900——
2020-01-13$28.73$28.73731,200——
2020-01-10$28.41$28.41580,000——
2020-01-09$28.49$28.491,036,600——
2020-01-08$28.58$28.58629,400——
2020-01-07$28.69$28.69945,900——
2020-01-06$28.89$28.891,311,200——
2020-01-03$28.91$28.911,580,000——
2020-01-02$28.27$28.27943,100——