Darden Restaurants (NY: DRI )

119.81 +4.21 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 29.50 29.63 29.37 29.56 1,562,300 +0.48(+1.65%)
Jan 28, 2005 29.00 29.45 28.72 29.08 1,835,900 +0.02(+0.07%)
Jan 27, 2005 28.64 29.10 28.55 29.06 1,321,000 +0.41(+1.43%)
Jan 26, 2005 28.25 28.81 28.25 28.65 1,141,000 +0.42(+1.49%)
Jan 25, 2005 27.80 28.35 27.71 28.23 1,390,000 +0.48(+1.73%)
Jan 24, 2005 27.73 27.91 27.60 27.75 1,299,600 +0.03(+0.11%)
Jan 21, 2005 28.16 28.36 27.66 27.72 1,332,700 -0.38(-1.35%)
Jan 20, 2005 28.82 28.82 28.10 28.10 1,964,800 -0.90(-3.10%)
Jan 19, 2005 29.42 29.45 28.97 29.00 1,869,700 -0.42(-1.43%)
Jan 18, 2005 28.87 29.42 28.75 29.42 2,206,700 +0.68(+2.37%)
Jan 14, 2005 28.90 29.04 28.74 28.74 1,980,600 -0.21(-0.73%)
Jan 13, 2005 28.92 29.34 28.86 28.95 2,220,000 +0.05(+0.17%)
Jan 12, 2005 28.22 28.91 28.22 28.90 2,080,700 +0.69(+2.45%)
Jan 11, 2005 28.00 28.30 27.80 28.21 1,207,400 -0.03(-0.11%)
Jan 10, 2005 28.44 28.53 27.92 28.24 1,632,800 -0.13(-0.46%)
Jan 07, 2005 29.00 29.50 28.33 28.37 5,698,500 +1.00(+3.65%)
Jan 06, 2005 26.30 27.54 26.30 27.37 1,497,100 +1.00(+3.79%)
Jan 05, 2005 27.07 27.07 26.17 26.37 1,894,500 -0.78(-2.87%)
Jan 04, 2005 27.40 27.45 26.93 27.15 839,500 -0.07(-0.26%)
Jan 03, 2005 27.74 27.81 27.00 27.22 1,051,300 -0.52(-1.87%)
Dec 31, 2004 27.90 27.96 27.70 27.74 362,800 -0.10(-0.36%)
Dec 30, 2004 27.61 27.90 27.46 27.84 648,900 +0.24(+0.87%)
Dec 29, 2004 27.65 27.82 27.47 27.60 333,700 -0.05(-0.18%)
Dec 28, 2004 27.00 27.65 26.97 27.65 569,400 +0.78(+2.90%)
Dec 27, 2004 27.55 27.59 26.87 26.87 677,000 -0.60(-2.18%)
Dec 23, 2004 27.64 27.65 27.00 27.47 1,047,700 -0.16(-0.58%)
Dec 22, 2004 27.47 27.96 27.32 27.63 1,064,400 +0.36(+1.32%)
Dec 21, 2004 27.43 27.75 27.17 27.27 1,173,000 +0.04(+0.15%)
Dec 20, 2004 27.00 27.25 26.78 27.23 1,580,600 +0.61(+2.29%)
Dec 17, 2004 28.00 28.00 26.62 26.62 2,237,500 -1.28(-4.59%)
Dec 16, 2004 28.12 28.15 27.75 27.90 1,398,600 -0.15(-0.53%)
Dec 15, 2004 28.05 28.21 28.00 28.05 830,000 +0.03(+0.11%)
Dec 14, 2004 28.05 28.16 27.96 28.02 772,100 -0.03(-0.11%)
Dec 13, 2004 28.54 28.54 28.03 28.05 1,055,000 -0.06(-0.21%)
Dec 10, 2004 27.71 28.12 27.55 28.11 1,511,200 +0.40(+1.44%)
Dec 09, 2004 27.70 27.71 27.34 27.71 774,100 +0.01(+0.04%)
Dec 08, 2004 27.35 27.85 27.31 27.70 826,400 +0.33(+1.21%)
Dec 07, 2004 27.50 27.53 27.24 27.37 1,126,500 -0.11(-0.40%)
Dec 06, 2004 27.41 27.57 27.01 27.48 1,126,900 +0.07(+0.26%)
Dec 03, 2004 27.24 27.51 27.01 27.41 1,393,200 +0.16(+0.59%)
Dec 02, 2004 27.34 27.49 27.14 27.25 396,400 -0.08(-0.29%)
Dec 01, 2004 27.40 27.48 27.13 27.33 761,500 +0.07(+0.26%)
Nov 30, 2004 27.15 27.43 26.99 27.26 1,392,400 -0.02(-0.07%)
Nov 29, 2004 27.42 27.50 26.93 27.28 581,400 -0.13(-0.47%)
Nov 26, 2004 27.40 27.70 27.30 27.41 136,800 -0.09(-0.33%)
Nov 24, 2004 27.29 27.69 27.29 27.50 776,800 +0.20(+0.73%)
Nov 23, 2004 26.85 27.42 26.69 27.30 1,683,000 +0.51(+1.90%)
Nov 22, 2004 26.00 26.81 26.00 26.79 1,330,100 +0.81(+3.12%)
Nov 19, 2004 26.63 26.65 25.98 25.98 719,700 -0.70(-2.62%)
Nov 18, 2004 26.89 26.91 26.29 26.68 1,043,000 -0.07(-0.26%)
Nov 17, 2004 26.64 27.07 26.61 26.75 926,900 +0.17(+0.64%)
Nov 16, 2004 26.91 26.94 26.56 26.58 571,200 -0.39(-1.45%)
Nov 15, 2004 27.10 27.28 26.85 26.97 774,400 -0.11(-0.41%)
Nov 12, 2004 27.04 27.24 26.65 27.08 1,232,000 +0.10(+0.37%)
Nov 11, 2004 27.12 27.12 26.67 26.98 736,200 +0.05(+0.19%)
Nov 10, 2004 26.77 27.15 26.70 26.93 820,300 +0.17(+0.64%)
Nov 09, 2004 26.50 26.95 26.29 26.76 903,200 +0.26(+0.98%)
Nov 08, 2004 26.84 26.98 26.50 26.50 741,300 -0.42(-1.56%)
Nov 05, 2004 26.52 26.98 26.30 26.92 1,205,600 +0.37(+1.39%)
Nov 04, 2004 24.96 26.61 24.96 26.55 2,423,200 +1.65(+6.63%)
Nov 03, 2004 24.73 25.00 24.73 24.90 636,000 +0.28(+1.14%)
Nov 02, 2004 24.87 25.25 24.54 24.62 1,097,700 -0.37(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.