Darling Ingredients Inc. (DAR)
NYSE: DAR · Real-Time Price · USD
39.80
+0.40 (1.02%)
Nov 4, 2024, 4:00 PM EST - Market closed
Darling Ingredients Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 39.69 | 40.39 | 39.62 | 39.80 | 39.80 | 1.02% | 1,678,823 |
Nov 1, 2024 | 39.50 | 40.42 | 39.11 | 39.40 | 39.40 | 0.74% | 1,584,610 |
Oct 31, 2024 | 39.65 | 39.89 | 39.11 | 39.11 | 39.11 | -1.88% | 1,259,064 |
Oct 30, 2024 | 39.15 | 41.00 | 38.80 | 39.86 | 39.86 | 2.05% | 2,599,703 |
Oct 29, 2024 | 39.50 | 39.72 | 39.05 | 39.06 | 39.06 | -1.04% | 1,546,528 |
Oct 28, 2024 | 39.17 | 40.07 | 38.91 | 39.47 | 39.47 | 0.92% | 1,825,014 |
Oct 25, 2024 | 38.42 | 40.12 | 38.13 | 39.11 | 39.11 | 3.58% | 2,307,411 |
Oct 24, 2024 | 36.50 | 39.33 | 36.50 | 37.76 | 37.76 | -1.28% | 3,872,268 |
Oct 23, 2024 | 38.43 | 38.84 | 37.96 | 38.25 | 38.25 | -0.80% | 2,628,735 |
Oct 22, 2024 | 38.29 | 38.81 | 38.00 | 38.56 | 38.56 | 0.97% | 1,871,514 |
Oct 21, 2024 | 38.38 | 38.59 | 37.63 | 38.19 | 38.19 | -0.34% | 1,309,019 |
Oct 18, 2024 | 37.30 | 38.43 | 36.69 | 38.32 | 38.32 | 2.98% | 2,125,571 |
Oct 17, 2024 | 36.44 | 37.26 | 35.82 | 37.21 | 37.21 | 2.68% | 1,956,629 |
Oct 16, 2024 | 35.37 | 36.45 | 35.23 | 36.24 | 36.24 | 3.19% | 2,287,197 |
Oct 15, 2024 | 36.20 | 36.37 | 35.07 | 35.12 | 35.12 | -4.41% | 2,017,968 |
Oct 14, 2024 | 36.95 | 36.95 | 36.03 | 36.74 | 36.74 | -0.65% | 1,502,030 |
Oct 11, 2024 | 35.95 | 37.13 | 35.95 | 36.98 | 36.98 | 2.67% | 1,141,289 |
Oct 10, 2024 | 36.38 | 36.63 | 35.85 | 36.02 | 36.02 | -0.63% | 1,738,023 |
Oct 9, 2024 | 36.65 | 36.95 | 36.18 | 36.25 | 36.25 | -0.88% | 1,460,939 |
Oct 8, 2024 | 36.85 | 37.40 | 36.54 | 36.57 | 36.57 | -2.35% | 1,196,940 |
Oct 7, 2024 | 36.23 | 37.58 | 35.96 | 37.45 | 37.45 | 1.38% | 1,516,159 |
Oct 4, 2024 | 36.80 | 37.13 | 36.59 | 36.94 | 36.94 | 2.30% | 943,902 |
Oct 3, 2024 | 35.98 | 36.24 | 35.17 | 36.11 | 36.11 | -0.50% | 998,158 |
Oct 2, 2024 | 36.59 | 36.59 | 35.69 | 36.29 | 36.29 | -0.87% | 1,204,232 |
Oct 1, 2024 | 37.01 | 37.27 | 36.37 | 36.61 | 36.61 | -1.48% | 1,221,821 |
Sep 30, 2024 | 37.69 | 37.69 | 36.85 | 37.16 | 37.16 | -1.59% | 1,236,638 |
Sep 27, 2024 | 37.34 | 38.55 | 37.01 | 37.76 | 37.76 | 3.57% | 1,760,885 |
Sep 26, 2024 | 35.34 | 37.06 | 35.22 | 36.46 | 36.46 | 1.11% | 1,620,395 |
Sep 25, 2024 | 36.87 | 36.99 | 35.86 | 36.06 | 36.06 | -2.36% | 2,161,046 |
Sep 24, 2024 | 37.01 | 37.66 | 36.44 | 36.93 | 36.93 | 0.90% | 2,265,289 |
Sep 23, 2024 | 36.49 | 37.05 | 35.82 | 36.60 | 36.60 | -0.41% | 1,280,373 |
Sep 20, 2024 | 36.96 | 37.10 | 36.05 | 36.75 | 36.75 | -0.94% | 2,698,286 |
Sep 19, 2024 | 36.85 | 37.26 | 36.50 | 37.10 | 37.10 | 3.26% | 2,091,328 |
Sep 18, 2024 | 35.51 | 37.12 | 35.48 | 35.93 | 35.93 | 1.33% | 1,244,094 |
Sep 17, 2024 | 35.64 | 36.22 | 35.14 | 35.46 | 35.46 | 0.34% | 1,255,355 |
Sep 16, 2024 | 35.51 | 35.64 | 34.87 | 35.34 | 35.34 | 0.37% | 1,070,950 |
Sep 13, 2024 | 34.48 | 35.90 | 34.32 | 35.21 | 35.21 | 2.86% | 1,298,222 |
Sep 12, 2024 | 34.20 | 34.57 | 33.68 | 34.23 | 34.23 | -0.47% | 2,618,269 |
Sep 11, 2024 | 33.79 | 34.50 | 32.67 | 34.39 | 34.39 | 1.18% | 3,013,470 |
Sep 10, 2024 | 35.27 | 35.56 | 33.76 | 33.99 | 33.99 | -3.55% | 2,827,069 |
Sep 9, 2024 | 36.80 | 37.10 | 35.22 | 35.24 | 35.24 | -4.08% | 2,552,415 |
Sep 6, 2024 | 39.01 | 39.30 | 36.47 | 36.74 | 36.74 | -5.89% | 2,206,172 |
Sep 5, 2024 | 39.84 | 39.92 | 39.03 | 39.04 | 39.04 | -0.20% | 1,033,007 |
Sep 4, 2024 | 40.05 | 40.44 | 38.98 | 39.12 | 39.12 | -3.05% | 1,627,625 |
Sep 3, 2024 | 40.63 | 41.56 | 40.19 | 40.35 | 40.35 | -3.31% | 1,466,656 |
Aug 30, 2024 | 41.89 | 41.97 | 41.28 | 41.73 | 41.73 | -0.12% | 1,298,288 |
Aug 29, 2024 | 41.79 | 41.92 | 40.65 | 41.78 | 41.78 | 0.53% | 1,976,033 |
Aug 28, 2024 | 41.00 | 41.69 | 40.75 | 41.56 | 41.56 | 0.24% | 1,884,034 |
Aug 27, 2024 | 39.90 | 41.67 | 39.74 | 41.46 | 41.46 | 3.52% | 2,198,584 |
Aug 26, 2024 | 40.96 | 41.07 | 39.51 | 40.05 | 40.05 | -0.52% | 1,837,010 |
Aug 23, 2024 | 39.47 | 40.51 | 39.40 | 40.26 | 40.26 | 3.12% | 1,172,205 |
Aug 22, 2024 | 38.98 | 39.54 | 38.94 | 39.04 | 39.04 | 0.67% | 1,223,183 |
Aug 21, 2024 | 39.38 | 39.43 | 38.38 | 38.78 | 38.78 | -0.72% | 1,625,213 |
Aug 20, 2024 | 39.72 | 39.95 | 38.97 | 39.06 | 39.06 | -1.91% | 1,945,602 |
Aug 19, 2024 | 39.95 | 40.47 | 39.70 | 39.82 | 39.82 | -0.25% | 1,607,054 |
Aug 16, 2024 | 40.57 | 40.89 | 39.52 | 39.92 | 39.92 | -2.44% | 2,293,503 |
Aug 15, 2024 | 41.00 | 41.53 | 40.66 | 40.92 | 40.92 | 1.21% | 1,852,847 |
Aug 14, 2024 | 40.76 | 40.95 | 40.01 | 40.43 | 40.43 | -0.37% | 3,952,738 |
Aug 13, 2024 | 36.25 | 41.30 | 35.97 | 40.58 | 40.58 | 14.92% | 7,584,986 |
Aug 12, 2024 | 35.38 | 35.51 | 34.83 | 35.31 | 35.31 | -0.37% | 1,666,442 |
Aug 9, 2024 | 36.43 | 36.43 | 35.35 | 35.44 | 35.44 | -2.85% | 1,682,606 |
Aug 8, 2024 | 35.71 | 36.53 | 35.56 | 36.48 | 36.48 | 2.18% | 1,520,033 |
Aug 7, 2024 | 36.56 | 36.80 | 35.52 | 35.70 | 35.70 | 0.42% | 1,612,399 |
Aug 6, 2024 | 35.90 | 36.74 | 35.53 | 35.55 | 35.55 | -0.70% | 1,471,002 |
Aug 5, 2024 | 35.95 | 36.29 | 35.32 | 35.80 | 35.80 | -4.58% | 2,068,551 |
Aug 2, 2024 | 38.51 | 38.86 | 37.18 | 37.52 | 37.52 | -3.62% | 1,873,086 |
Aug 1, 2024 | 39.60 | 40.41 | 38.50 | 38.93 | 38.93 | -2.01% | 2,123,668 |
Jul 31, 2024 | 39.24 | 40.74 | 38.75 | 39.73 | 39.73 | 1.27% | 3,048,958 |
Jul 30, 2024 | 38.06 | 39.32 | 37.51 | 39.23 | 39.23 | 2.32% | 1,769,994 |
Jul 29, 2024 | 38.85 | 38.90 | 37.77 | 38.34 | 38.34 | -1.36% | 2,092,635 |
Jul 26, 2024 | 39.64 | 39.88 | 38.32 | 38.87 | 38.87 | -1.79% | 3,956,900 |
Jul 25, 2024 | 37.67 | 40.24 | 37.20 | 39.58 | 39.58 | 7.29% | 4,414,120 |
Jul 24, 2024 | 36.86 | 37.59 | 36.65 | 36.89 | 36.89 | -0.65% | 1,705,465 |
Jul 23, 2024 | 37.05 | 37.47 | 36.73 | 37.13 | 37.13 | -0.80% | 1,748,988 |
Jul 22, 2024 | 37.74 | 37.74 | 36.93 | 37.43 | 37.43 | 0.05% | 1,323,915 |
Jul 19, 2024 | 37.82 | 37.88 | 36.84 | 37.41 | 37.41 | -1.21% | 1,840,172 |
Jul 18, 2024 | 37.70 | 38.48 | 37.44 | 37.87 | 37.87 | -0.29% | 1,606,982 |
Jul 17, 2024 | 37.50 | 38.67 | 37.44 | 37.98 | 37.98 | 1.15% | 1,740,169 |
Jul 16, 2024 | 37.23 | 37.57 | 36.83 | 37.55 | 37.55 | 0.83% | 1,811,185 |
Jul 15, 2024 | 37.88 | 37.95 | 37.03 | 37.24 | 37.24 | -2.00% | 1,641,727 |
Jul 12, 2024 | 38.01 | 38.72 | 37.76 | 38.00 | 38.00 | 0.05% | 1,501,887 |
Jul 11, 2024 | 37.44 | 38.24 | 37.23 | 37.98 | 37.98 | 2.84% | 1,775,184 |
Jul 10, 2024 | 36.48 | 37.04 | 35.98 | 36.93 | 36.93 | 1.85% | 1,257,226 |
Jul 9, 2024 | 35.74 | 36.44 | 35.53 | 36.26 | 36.26 | 0.61% | 1,926,417 |
Jul 8, 2024 | 36.39 | 36.83 | 35.78 | 36.04 | 36.04 | -0.25% | 1,481,238 |
Jul 5, 2024 | 36.85 | 36.96 | 35.97 | 36.13 | 36.13 | -2.25% | 2,646,997 |
Jul 3, 2024 | 37.48 | 38.04 | 36.79 | 36.96 | 36.96 | -0.65% | 1,200,923 |
Jul 2, 2024 | 35.98 | 37.48 | 35.96 | 37.20 | 37.20 | 3.51% | 2,290,222 |
Jul 1, 2024 | 36.97 | 37.10 | 35.89 | 35.94 | 35.94 | -2.20% | 1,221,505 |
Jun 28, 2024 | 37.12 | 37.34 | 36.25 | 36.75 | 36.75 | 0.68% | 2,760,351 |
Jun 27, 2024 | 35.91 | 36.87 | 35.61 | 36.50 | 36.50 | 2.04% | 2,833,746 |
Jun 26, 2024 | 35.44 | 36.01 | 35.09 | 35.77 | 35.77 | -1.24% | 1,851,910 |
Jun 25, 2024 | 36.64 | 36.87 | 35.92 | 36.22 | 36.22 | -1.33% | 1,902,516 |
Jun 24, 2024 | 35.96 | 37.11 | 35.75 | 36.71 | 36.71 | 2.80% | 4,373,775 |
Jun 21, 2024 | 34.93 | 35.76 | 34.63 | 35.71 | 35.71 | 2.97% | 3,565,220 |
Jun 20, 2024 | 34.48 | 35.23 | 33.94 | 34.68 | 34.68 | 0.52% | 2,259,119 |
Jun 18, 2024 | 35.09 | 35.51 | 34.10 | 34.50 | 34.50 | -2.02% | 2,477,718 |
Jun 17, 2024 | 35.51 | 35.82 | 34.97 | 35.21 | 35.21 | -0.87% | 2,201,026 |
Jun 14, 2024 | 36.52 | 37.12 | 35.34 | 35.52 | 35.52 | -3.14% | 2,221,690 |
Jun 13, 2024 | 36.44 | 36.93 | 34.83 | 36.67 | 36.67 | 0.11% | 3,781,596 |