Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| DAR Historical Stock Prices |
| Preferred Stock Newsletter |
| DAR Options Chain |
| DAR Message Board |
Darling Ingredients (DAR) has the following price history information. Looking back at DAR historical stock prices for the last five trading days, on April 12, 2024, DAR opened at $45.27, traded as high as $45.63 and as low as $44.12, and closed at $44.39. Trading volume was a total of 1.67M shares. On April 15, 2024, DAR opened at $44.36, traded as high as $44.84 and as low as $42.93, and closed at $43.14. Trading volume was a total of 1.53M shares. On April 16, 2024, DAR opened at $42.85, traded as high as $43.02 and as low as $42.14, and closed at $42.38. Trading volume was a total of 1.50M shares. On April 17, 2024, DAR opened at $42.46, traded as high as $42.94 and as low as $41.70, and closed at $41.71. Trading volume was a total of 2.05M shares. On April 18, 2024, DAR opened at $41.71, traded as high as $41.76 and as low as $40.81, and closed at $41.18. Trading volume was a total of 2.62M shares.
DAR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Darling Ingredients shares, starting with a $10,000 purchase of DAR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/18/2024 | |
| Start price/share: | $20.72 | |
| End price/share: | $41.18 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 98.75% | |
| Average Annual Total Return: | 7.11% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $19,870.94 | |
| Years: | 10.00 | |
 | |||||
| DAR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $45.27 | $45.63 | $44.12 | $44.39 | 1.67M |
| 04/15/2024 | $44.36 | $44.84 | $42.93 | $43.14 | 1.53M |
| 04/16/2024 | $42.85 | $43.02 | $42.14 | $42.38 | 1.50M |
| 04/17/2024 | $42.46 | $42.94 | $41.70 | $41.71 | 2.05M |
| 04/18/2024 | $41.71 | $41.76 | $40.81 | $41.18 | 2.62M |
|
| About Darling Ingredients |
| Darling Ingredients is a global developer and producer of natural ingredients from edible and inedible bio-nutrients. Co.'s segments include: Feed Ingredients, which includes the collection and processing of beef, poultry and pork animal by-products in North America and Europe into non-food grade oils and protein meals; Food Ingredients, which includes the purchase and processing of beef and pork bone chips, beef hides, pig skins, and fish skins into collagen in Europe, China, South America and North America; and Fuel Ingredients, which converts animal fats, recycled greases, used cooking oil, inedible corn oil, soybean oil, or other feedstocks into renewable diesel. |
| DAR Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $44.39 |
| 04/15/2024 | $43.14 |
| 04/16/2024 | $42.38 |
| 04/17/2024 | $41.71 |
| 04/18/2024 | $41.18 |
| Consumer Historical Prices |
| DAR is categorized under the Consumer sector; below are some other companies in the same sector:
DECK Historical Stock Prices Also explore: DAR shares outstanding history
|
Free DAR Email Alerts:
DAR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.