Historical Stock Price
ETFs Holding DAR »    DAR Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/30/2018 $21.84 $22.01 $21.58 $21.88 1.17M
12/03/2018 $22.18 $22.21 $21.53 $21.87 942.80K
12/04/2018 $21.88 $22.07 $21.43 $21.46 1.11M
12/06/2018 $21.23 $21.47 $20.88 $21.43 927.80K
12/07/2018 $21.50 $21.83 $21.20 $21.44 989.10K
Darling Ingredients is a developer and producer of ingredients from edible and inedible bio-nutrients, creating ingredients and customized specialty solutions for customers in various industries. Co. has three operating segments: feed ingredients, which includes, among others, the collection and processing of beef, poultry and pork animal by-products into non-food grade oils and protein meals; food ingredients, which includes, among others, the purchase and processing of beef and pork bone chips, beef hides, pig skins, and fish skins into gelatin and hydrolyzed collagen; and fuel ingredients, which includes, among others, the conversion of animal fats and recycled greases into biodiesel.
DAR historical stock prices picture
Darling Ingredients (DAR) has the following price history information. Looking back at DAR historical stock prices for the last five trading days, on November 30, 2018, DAR opened at $21.84, traded as high as $22.01 and as low as $21.58, and closed at $21.88. Trading volume was a total of 1.17M shares. On December 03, 2018, DAR opened at $22.18, traded as high as $22.21 and as low as $21.53, and closed at $21.87. Trading volume was a total of 942.80K shares. On December 04, 2018, DAR opened at $21.88, traded as high as $22.07 and as low as $21.43, and closed at $21.46. Trading volume was a total of 1.11M shares. On December 06, 2018, DAR opened at $21.23, traded as high as $21.47 and as low as $20.88, and closed at $21.43. Trading volume was a total of 927.80K shares. On December 07, 2018, DAR opened at $21.50, traded as high as $21.83 and as low as $21.20, and closed at $21.44. Trading volume was a total of 989.10K shares.

DAR Historical Stock Prices By Date:

DAR historical cagr picture

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: 12/09/2008
End date: 12/07/2018
Start price/share: $3.66
End price/share: $21.44
Dividends collected/share: $0.00
Total return: 485.79%
Average Annual Total Return: 19.34%
Starting investment: $10,000.00
Ending investment: $58,594.97
Years: 10.00
Date Close
11/30/2018$21.88
12/03/2018$21.87
12/04/2018$21.46
12/06/2018$21.43
12/07/2018$21.44
DAR is categorized under the Consumer sector; below are some other companies in the same sector:

DECK Historical Stock Prices
DEO Historical Stock Prices
DF Historical Stock Prices
DFBG Historical Stock Prices
DFZ Historical Stock Prices
DLPH Historical Stock Prices
DMND Historical Stock Prices
DOLE Historical Stock Prices
DORM Historical Stock Prices
DPS Historical Stock Prices

Also explore: DAR shares outstanding history

DAR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, 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.