Darling Ingredients - 26 Year Stock Price History | DAR

Historical daily share price chart and data for Darling Ingredients since 1994 adjusted for splits. The latest closing stock price for Darling Ingredients as of September 18, 2020 is 35.09.
  • The all-time high Darling Ingredients stock closing price was 35.55 on September 14, 2020.
  • The Darling Ingredients 52-week high stock price is 36.09, which is 2.8% above the current share price.
  • The Darling Ingredients 52-week low stock price is 10.25, which is 70.8% below the current share price.
  • The average Darling Ingredients stock price for the last 52 weeks is 24.60.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Darling Ingredients Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 25.5896 28.2700 35.5500 14.0300 35.0900 24.96%
2019 20.8625 19.2100 28.0800 18.2900 28.0800 45.95%
2018 19.0698 18.3100 22.3100 16.5000 19.2400 6.12%
2017 15.7152 13.4000 18.2900 11.6500 18.1300 40.43%
2016 13.1615 10.8400 15.7800 7.9200 12.9100 22.72%
2015 13.5600 18.1600 18.2500 9.1000 10.5200 -42.07%
2014 19.3975 21.1300 21.2700 16.7500 18.1600 -13.03%
2013 19.3721 16.5500 23.8400 16.1600 20.8800 30.17%
2012 16.2331 13.4300 18.5000 13.2700 16.0400 20.69%
2011 14.9884 13.3000 19.1500 11.6900 13.2900 0.08%
2010 9.0573 8.7600 13.5900 7.0200 13.2800 58.47%
2009 6.4065 5.9300 8.3900 2.9400 8.3800 52.64%
2008 11.9443 11.5400 17.2900 3.5300 5.4900 -52.51%
2007 8.3223 5.5200 12.1000 5.0300 11.5600 109.80%
2006 4.3550 3.9300 5.5500 3.8100 5.5100 38.79%
2005 3.7966 4.4800 4.4800 3.2600 3.9700 -8.94%
2004 3.7067 2.8200 4.7500 2.5600 4.3600 57.97%
2003 2.3354 1.8300 3.0500 1.7200 2.7600 54.19%
2002 0.8861 0.7000 1.7900 0.3200 1.7900 155.71%
2001 0.7457 0.4375 1.1880 0.4375 0.7000 86.67%
2000 1.1641 2.0000 2.0000 0.2500 0.3750 -82.35%
1999 1.9429 3.0000 3.5000 0.8750 2.1250 -30.62%
1998 6.2340 8.5000 9.1250 2.5000 3.0630 -63.96%
1997 8.7502 8.9167 11.8333 6.9167 8.5000 -13.56%
1996 9.3052 8.8733 10.7067 7.6667 9.8333 9.79%
1995 6.9778 4.3333 10.0000 4.3333 8.9567 102.79%
Sector Industry Market Cap Revenue
Consumer Staples Food Items - Miscellaneous/Diversified $5.683B $3.364B
Darling Ingredients Inc. is a provider of rendering, cooking oil and bakery waste recycling and recovery solutions. It collects and transforms all aspects of animal by-product streams into broadly used and specialty ingredients, such as gelatin, edible fats, feed-grade fats, animal proteins and meals, plasma, pet food ingredients, organic fertilizers, yellow grease, fuel feedstock, green energy, natural casings and hides. The Company also provides grease trap services to food service establishments, environmental services to food processors and sells restaurant cooking oil delivery and collection equipment. Darling Ingredients Inc., formerly known as Darling International Inc., is headquartered in Irving, Texas.
Stock Name Country Market Cap PE Ratio
Nestle SA (NSRGY) Switzerland $342.927B 0.00
Mondelez (MDLZ) United States $80.730B 21.99
Danone (DANOY) France $46.793B 0.00
Kraft Heinz (KHC) United States $36.360B 10.66
General Mills (GIS) United States $35.018B 15.88
Sysco (SYY) United States $34.392B 33.98
McCormickorporated (MKC) United States $25.307B 33.80
Kerry Group (KRYAY) Ireland $23.860B 0.00
Kellogg (K) United States $21.576B 15.09
Associated British Foods (ASBFY) United Kingdom $19.689B 0.00
Conagra Brands (CAG) United States $16.877B 15.15
Campbell Soup (CPB) United States $13.730B 15.35
J M Smucker (SJM) United States $12.479B 11.45
George Weston (WNGRF) Canada $11.300B 14.65
Ajinomoto (AJINY) Japan $11.222B 0.00
Tingyi Cayman Islands Holdings (TCYMF) China $10.122B 0.00
Lamb Weston Holdings (LW) United States $9.982B 27.34
Marine Harvest (MHGVY) Norway $9.815B 25.31
Want Want China Holdings (WWNTY) Hong Kong, SAR China $9.225B 0.00
Aramark (ARMK) United States $6.863B 31.55
Post Holdings (POST) United States $5.793B 24.10
US Foods Holding (USFD) United States $5.578B 21.42
Ingredion (INGR) United States $5.447B 13.24
Nomad Foods (NOMD) United Kingdom $5.153B 18.84
Flowers Foods (FLO) United States $4.975B 20.62
Lancaster Colony (LANC) United States $4.938B 36.39
San Miguel (SMGBY) Philippines $4.681B 0.00
Freshpet (FRPT) United States $4.288B 1059.40
Tate & Lyle (TATYY) United Kingdom $4.170B 0.00
Hain Celestial (HAIN) United States $3.605B 41.62
Seaboard (SEB) United States $3.424B 0.00
BRF S.A (BRFS) Brazil $3.152B 9.70
J & J Snack Foods (JJSF) United States $2.497B 59.25
TreeHouse Foods (THS) United States $2.218B 15.10
MEDIFAST INC (MED) United States $2.043B 27.13
B&G Foods (BGS) United States $1.748B 13.69
Celsius Holdings (CELH) United States $1.525B 438.40
United Natural Foods (UNFI) United States $0.952B 7.79
Premier Foods (PRRFY) United Kingdom $0.952B 0.00
John B Sanfilippo & Son (JBSS) United States $0.864B 16.09
GREENCORE GRP (GNCGY) Ireland $0.708B 0.00
MGP Ingredients (MGPI) United States $0.672B 16.62
Chefs' Warehouse (CHEF) United States $0.642B 0.00
SunOpta (STKL) Canada $0.641B 0.00
HF FOODS GROUP INC (HFFG) United States $0.369B 0.00
Seneca Foods (SENEA) United States $0.341B 4.89
Landec (LNDC) United States $0.293B 0.00
Greenlane Holdings (GNLN) United States $0.213B 0.00
Burcon NutraScience Corp (BUROF) Canada $0.206B 0.00
Bridgford Foods (BRID) United States $0.164B 24.46
Blue Apron Holdings (APRN) United States $0.095B 0.00
Mamamancini'S Holdings (MMMB) United States $0.066B 32.83
Armanino Foods Of Distinction (AMNF) United States $0.066B 20.50
TDH Holdings (PETZ) China $0.054B 0.00
Reliv' International, Inc. (RELV) United States $0.006B 0.00