Darling Ingredients Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 27.570 | 27.570 | 27.570 | 27.570 | 27.570 | 0 |
| 2024-11-12 | 27.570 | 27.570 | 27.570 | 27.570 | 27.570 | 0 |
| 2024-11-11 | 27.570 | 27.570 | 27.570 | 27.570 | 27.570 | 0 |
| 2024-11-08 | 27.570 | 27.570 | 27.570 | 27.570 | 27.570 | 0 |
| 2024-11-07 | 27.570 | 27.570 | 27.570 | 27.570 | 27.570 | 0 |
| 2024-11-06 | 27.570 | 27.570 | 27.570 | 27.570 | 27.570 | 1 |
| 2024-11-05 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 0 |
| 2024-11-04 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 0 |
| 2024-11-01 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 0 |
| 2024-10-31 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 0 |
| 2024-10-30 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 0 |
| 2024-10-29 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 0 |
| 2024-10-28 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 0 |
| 2024-10-25 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 0 |
| 2024-10-24 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 0 |
| 2024-10-23 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 0 |
| 2024-10-22 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 0 |
| 2024-10-21 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 0 |
| 2024-10-18 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 0 |
| 2024-10-17 | 25.740 | 25.770 | 25.730 | 25.730 | 25.730 | 10 |
| 2024-10-16 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-10-15 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-10-14 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-10-11 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-10-10 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-10-09 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-10-08 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-10-07 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-10-04 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-10-03 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-10-02 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-10-01 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-09-30 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-09-27 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-09-26 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-09-25 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-09-24 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-09-23 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 4 |
| 2024-09-20 | 24.810 | 24.810 | 24.810 | 24.810 | 24.810 | 0 |
| 2024-09-19 | 24.810 | 24.810 | 24.810 | 24.810 | 24.810 | 0 |
| 2024-09-18 | 24.770 | 24.810 | 24.770 | 24.810 | 24.810 | 5 |
| 2024-09-17 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-09-16 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-09-13 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-09-12 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-09-11 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-09-10 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-09-09 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-09-06 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-09-05 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-09-04 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-09-03 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-09-02 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-08-30 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-08-29 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-08-28 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-08-27 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-08-26 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-08-23 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
| 2024-08-22 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.