Darling Ingredients Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	25.360	25.360	25.360	25.360	25.360	0
2024-02-28	25.360	25.360	25.360	25.360	25.360	0
2024-02-27	25.360	25.360	25.360	25.360	25.360	0
2024-02-26	25.360	25.360	25.360	25.360	25.360	0
2024-02-23	25.360	25.360	25.360	25.360	25.360	0
2024-02-22	25.360	25.360	25.360	25.360	25.360	0
2024-02-21	25.360	25.360	25.360	25.360	25.360	0
2024-02-20	25.360	25.360	25.360	25.360	25.360	0
2024-02-19	25.360	25.360	25.360	25.360	25.360	0
2024-02-16	25.360	25.360	25.360	25.360	25.360	0
2024-02-15	25.360	25.360	25.360	25.360	25.360	0
2024-02-14	25.360	25.360	25.360	25.360	25.360	0
2024-02-09	25.460	25.460	25.360	25.360	25.360	2
2024-02-08	26.480	26.480	26.480	26.480	26.480	0
2024-02-07	26.480	26.480	26.480	26.480	26.480	1
2024-02-06	26.480	26.480	26.480	26.480	26.480	0
2024-02-05	26.480	26.480	26.480	26.480	26.480	0
2024-02-02	26.540	26.540	26.480	26.480	26.480	2
2024-02-01	26.830	26.830	26.830	26.830	26.830	0
2024-01-31	26.930	26.930	26.830	26.830	26.830	2
2024-01-30	27.190	27.190	27.190	27.190	27.190	0
2024-01-29	27.190	27.190	27.190	27.190	27.190	0
2024-01-26	27.290	27.290	27.190	27.190	27.190	2
2024-01-25	26.290	26.290	26.290	26.290	26.290	0
2024-01-24	26.290	26.290	26.290	26.290	26.290	0
2024-01-23	26.290	26.290	26.290	26.290	26.290	0
2024-01-22	26.290	26.290	26.290	26.290	26.290	0
2024-01-19	26.410	26.410	26.290	26.290	26.290	2
2024-01-18	27.850	27.850	27.850	27.850	27.850	0
2024-01-17	27.850	27.850	27.850	27.850	27.850	0
2024-01-16	27.850	27.850	27.850	27.850	27.850	0
2024-01-15	27.850	27.850	27.850	27.850	27.850	0
2024-01-12	27.850	27.850	27.850	27.850	27.850	0
2024-01-11	27.960	27.960	27.850	27.850	27.850	2
2024-01-10	28.180	28.180	28.100	28.100	28.100	2
2024-01-09	28.260	28.470	28.210	28.470	28.470	5
2024-01-08	29.900	29.950	28.730	28.770	28.770	298
2024-01-05	39.600	39.600	39.600	39.600	39.600	0
2024-01-04	39.600	39.600	39.600	39.600	39.600	0
2024-01-03	39.600	39.600	39.600	39.600	39.600	0
2024-01-02	39.600	39.600	39.600	39.600	39.600	0
2023-12-28	39.600	39.600	39.600	39.600	39.600	0
2023-12-27	39.600	39.600	39.600	39.600	39.600	0
2023-12-26	39.600	39.600	39.600	39.600	39.600	0
2023-12-22	39.600	39.600	39.600	39.600	39.600	0
2023-12-21	39.600	39.600	39.600	39.600	39.600	0
2023-12-20	39.600	39.600	39.600	39.600	39.600	0
2023-12-19	39.600	39.600	39.600	39.600	39.600	0
2023-12-18	39.600	39.600	39.600	39.600	39.600	0
2023-12-15	39.600	39.600	39.600	39.600	39.600	0
2023-12-14	39.600	39.600	39.600	39.600	39.600	0
2023-12-13	39.600	39.600	39.600	39.600	39.600	0
2023-12-12	39.600	39.600	39.600	39.600	39.600	0
2023-12-11	39.600	39.600	39.600	39.600	39.600	0
2023-12-08	39.600	39.600	39.600	39.600	39.600	0
2023-12-07	39.600	39.600	39.600	39.600	39.600	0
2023-12-06	39.600	39.600	39.600	39.600	39.600	0
2023-12-05	39.600	39.600	39.600	39.600	39.600	0
2023-12-04	39.600	39.600	39.600	39.600	39.600	0
2023-12-01	39.600	39.600	39.600	39.600	39.600	0

← NewerPage 12 of 13 · 775 trading daysOlder →

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.