Mail

DAR - Darling Ingredients Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2019	19.11	19.26	18.90	18.92	18.92	716,900
Oct 17, 2019	18.93	19.13	18.81	19.13	19.13	998,300
Oct 16, 2019	19.00	19.06	18.89	18.91	18.91	663,100
Oct 15, 2019	18.99	19.23	18.89	19.02	19.02	735,900
Oct 14, 2019	18.90	19.04	18.79	19.01	19.01	887,300
Oct 11, 2019	18.66	19.12	18.58	18.94	18.94	1,132,500
Oct 10, 2019	18.69	18.73	18.45	18.48	18.48	1,070,500
Oct 09, 2019	18.58	18.69	18.45	18.62	18.62	715,500
Oct 08, 2019	18.58	18.59	18.30	18.46	18.46	1,081,300
Oct 07, 2019	18.68	18.89	18.56	18.68	18.68	771,400
Oct 04, 2019	18.51	18.79	18.48	18.78	18.78	612,900
Oct 03, 2019	18.60	18.73	18.32	18.53	18.53	791,900
Oct 02, 2019	18.52	18.64	18.38	18.62	18.62	1,551,600
Oct 01, 2019	19.24	19.37	18.64	18.64	18.64	746,000
Sep 30, 2019	18.91	19.25	18.91	19.13	19.13	1,433,400
Sep 27, 2019	19.42	19.42	18.81	18.89	18.89	571,100
Sep 26, 2019	19.50	19.57	19.23	19.37	19.37	435,500
Sep 25, 2019	19.25	19.57	19.22	19.48	19.48	617,700
Sep 24, 2019	19.77	19.87	19.20	19.22	19.22	844,400
Sep 23, 2019	19.74	19.97	19.67	19.74	19.74	635,400
Sep 20, 2019	19.98	20.06	19.74	19.80	19.80	1,512,500
Sep 19, 2019	20.24	20.25	19.94	19.94	19.94	620,600
Sep 18, 2019	20.19	20.20	19.93	20.14	20.14	447,800
Sep 17, 2019	20.13	20.33	20.00	20.21	20.21	710,000
Sep 16, 2019	20.19	20.45	20.16	20.21	20.21	843,300
Sep 13, 2019	20.22	20.56	20.20	20.30	20.30	1,002,900
Sep 12, 2019	19.93	20.32	19.65	20.14	20.14	1,553,900
Sep 11, 2019	19.31	19.83	19.16	19.80	19.80	1,819,800
Sep 10, 2019	19.19	19.36	18.99	19.20	19.20	903,700
Sep 09, 2019	18.98	19.25	18.98	19.20	19.20	1,375,500
Sep 06, 2019	18.93	19.09	18.74	18.92	18.92	1,029,400
Sep 05, 2019	18.72	19.13	18.72	18.86	18.86	1,015,400
Sep 04, 2019	18.51	18.66	18.46	18.55	18.55	893,900
Sep 03, 2019	18.50	18.64	18.24	18.44	18.44	966,700
Aug 30, 2019	18.65	18.90	18.51	18.60	18.60	573,800
Aug 29, 2019	18.53	18.75	18.53	18.59	18.59	551,800
Aug 28, 2019	18.21	18.58	18.20	18.41	18.41	647,100
Aug 27, 2019	18.68	18.68	18.23	18.29	18.29	741,900
Aug 26, 2019	18.60	18.65	18.43	18.56	18.56	523,600
Aug 23, 2019	18.78	18.90	18.36	18.41	18.41	747,100
Aug 22, 2019	19.03	19.26	18.93	18.93	18.93	480,500
Aug 21, 2019	19.06	19.22	18.91	18.99	18.99	544,700
Aug 20, 2019	19.08	19.08	18.89	18.91	18.91	795,700
Aug 19, 2019	19.15	19.25	19.05	19.14	19.14	768,600
Aug 16, 2019	18.74	19.11	18.61	18.97	18.97	665,600
Aug 15, 2019	18.95	19.05	18.61	18.64	18.64	685,500
Aug 14, 2019	19.24	19.43	18.86	18.90	18.90	754,300
Aug 13, 2019	19.46	20.06	19.38	19.52	19.52	484,900
Aug 12, 2019	19.77	19.88	19.41	19.46	19.46	461,600
Aug 09, 2019	20.20	20.27	19.59	19.95	19.95	938,300
Aug 08, 2019	20.50	20.91	19.43	20.35	20.35	849,300
Aug 07, 2019	19.50	19.77	19.15	19.68	19.68	751,600
Aug 06, 2019	19.61	19.91	19.50	19.63	19.63	542,900
Aug 05, 2019	19.70	20.02	19.41	19.56	19.56	1,188,400
Aug 02, 2019	20.14	20.14	19.86	20.00	20.00	791,000
Aug 01, 2019	20.41	20.86	20.12	20.23	20.23	666,700
Jul 31, 2019	20.49	20.70	20.12	20.33	20.33	1,397,100
Jul 30, 2019	20.34	20.49	20.25	20.46	20.46	971,300
Jul 29, 2019	20.42	20.57	20.34	20.40	20.40	791,300
Jul 26, 2019	20.13	20.64	20.12	20.43	20.43	888,400
Jul 25, 2019	19.93	20.24	19.85	20.08	20.08	953,900
Jul 24, 2019	19.76	19.92	19.68	19.89	19.89	460,300
Jul 23, 2019	19.68	19.90	19.68	19.86	19.86	422,900
Jul 22, 2019	19.78	19.94	19.62	19.62	19.62	421,600
Jul 19, 2019	19.77	20.02	19.75	19.76	19.76	558,800
Jul 18, 2019	19.70	19.93	19.50	19.82	19.82	435,900
Jul 17, 2019	19.72	19.84	19.62	19.72	19.72	584,900
Jul 16, 2019	19.93	19.93	19.57	19.75	19.75	503,400
Jul 15, 2019	20.30	20.30	19.85	19.94	19.94	463,200
Jul 12, 2019	20.03	20.43	19.95	20.28	20.28	636,700
Jul 11, 2019	19.99	20.02	19.87	19.96	19.96	654,900
Jul 10, 2019	19.99	20.18	19.86	19.99	19.99	402,700
Jul 09, 2019	19.86	20.04	19.71	19.94	19.94	627,400
Jul 08, 2019	19.90	19.96	19.83	19.89	19.89	483,700
Jul 05, 2019	19.72	20.01	19.62	19.94	19.94	388,500
Jul 03, 2019	19.93	19.98	19.74	19.76	19.76	252,800
Jul 02, 2019	19.86	19.93	19.70	19.86	19.86	539,800
Jul 01, 2019	20.15	20.21	19.74	19.86	19.86	825,100
Jun 28, 2019	20.03	20.24	19.77	19.89	19.89	1,750,100
Jun 27, 2019	19.78	20.04	19.71	20.02	20.02	808,100
Jun 26, 2019	19.92	20.06	19.79	19.82	19.82	618,500
Jun 25, 2019	20.13	20.27	19.94	19.94	19.94	754,900
Jun 24, 2019	20.24	20.37	20.10	20.16	20.16	828,200
Jun 21, 2019	20.27	20.32	20.06	20.19	20.19	993,600
Jun 20, 2019	20.34	20.50	20.18	20.38	20.38	1,083,300
Jun 19, 2019	19.90	20.18	19.81	20.14	20.14	943,200
Jun 18, 2019	19.52	20.06	19.52	19.82	19.82	630,400
Jun 17, 2019	19.48	19.68	19.43	19.45	19.45	872,800
Jun 14, 2019	19.65	19.72	19.31	19.49	19.49	565,600
Jun 13, 2019	19.33	19.77	19.33	19.74	19.74	1,135,600
Jun 12, 2019	19.40	19.44	19.20	19.25	19.25	719,200
Jun 11, 2019	19.49	19.62	19.29	19.44	19.44	555,600
Jun 10, 2019	19.28	19.47	19.19	19.42	19.42	791,100
Jun 07, 2019	19.44	19.56	19.23	19.24	19.24	770,900
Jun 06, 2019	19.21	19.47	19.10	19.35	19.35	849,300
Jun 05, 2019	19.50	19.61	19.16	19.24	19.24	1,083,900
Jun 04, 2019	19.43	19.61	19.38	19.51	19.51	928,000
Jun 03, 2019	18.95	19.40	18.79	19.23	19.23	1,145,600
May 31, 2019	18.96	18.99	18.63	18.90	18.90	1,535,900
May 30, 2019	19.39	19.54	19.12	19.18	19.18	1,004,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...