Darden Restaurants (NY: DRI )

121.93 +2.12 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 21.85 21.90 21.44 21.70 1,592,500 -0.20(-0.91%)
Jan 30, 2003 22.75 22.76 21.85 21.90 1,543,300 -0.72(-3.18%)
Jan 29, 2003 21.40 22.95 21.40 22.62 2,087,200 +1.44(+6.80%)
Jan 28, 2003 21.55 21.60 20.95 21.18 767,700 -0.32(-1.49%)
Jan 27, 2003 21.56 21.65 21.27 21.50 854,500 -0.06(-0.28%)
Jan 24, 2003 21.66 21.91 21.22 21.56 870,900 -0.09(-0.42%)
Jan 23, 2003 22.04 22.05 21.39 21.65 1,280,100 -0.41(-1.86%)
Jan 22, 2003 21.88 22.40 21.79 22.06 1,004,200 +0.19(+0.87%)
Jan 21, 2003 22.08 22.28 21.85 21.87 909,000 -0.27(-1.22%)
Jan 17, 2003 22.25 22.37 22.05 22.14 544,800 -0.26(-1.16%)
Jan 16, 2003 22.67 22.83 22.27 22.40 1,256,100 -0.43(-1.88%)
Jan 15, 2003 22.49 22.85 22.18 22.83 885,000 +0.26(+1.15%)
Jan 14, 2003 22.49 22.70 22.32 22.57 631,700 +0.18(+0.80%)
Jan 13, 2003 22.57 22.78 22.36 22.39 1,490,400 -0.51(-2.23%)
Jan 10, 2003 22.63 22.97 22.46 22.90 2,083,100 +0.02(+0.09%)
Jan 09, 2003 22.57 23.01 22.42 22.88 1,957,100 +0.28(+1.24%)
Jan 08, 2003 22.57 22.68 22.39 22.60 1,935,500 +0.16(+0.71%)
Jan 07, 2003 22.00 22.70 21.90 22.44 1,521,100 +0.17(+0.76%)
Jan 06, 2003 21.81 22.42 21.77 22.27 1,116,900 +0.33(+1.50%)
Jan 03, 2003 22.25 22.55 21.56 21.94 2,535,900 +0.55(+2.57%)
Jan 02, 2003 20.53 21.39 20.52 21.39 1,320,900 +0.94(+4.60%)
Dec 31, 2002 20.45 20.68 20.27 20.45 835,000 +0.12(+0.59%)
Dec 30, 2002 20.35 20.73 20.15 20.33 943,800 -0.13(-0.64%)
Dec 27, 2002 20.55 20.80 20.38 20.46 762,900 -0.42(-2.01%)
Dec 26, 2002 20.85 21.18 20.75 20.88 1,040,500 +0.03(+0.14%)
Dec 24, 2002 20.80 20.95 20.75 20.85 449,800 +0.01(+0.05%)
Dec 23, 2002 20.80 21.09 20.60 20.84 977,500 +0.03(+0.14%)
Dec 20, 2002 20.29 20.90 20.29 20.81 2,249,400 +0.53(+2.61%)
Dec 19, 2002 20.35 20.62 20.08 20.28 1,278,200 -0.19(-0.93%)
Dec 18, 2002 19.50 20.66 19.50 20.47 2,267,800 +0.86(+4.39%)
Dec 17, 2002 19.91 20.00 19.00 19.61 1,859,200 -0.59(-2.92%)
Dec 16, 2002 20.54 20.68 19.99 20.20 1,415,300 -0.19(-0.93%)
Dec 13, 2002 20.48 20.62 20.39 20.39 1,413,600 -0.12(-0.59%)
Dec 12, 2002 20.49 20.79 20.40 20.51 862,800 +0.11(+0.54%)
Dec 11, 2002 20.35 20.51 20.24 20.40 891,500 -0.25(-1.21%)
Dec 10, 2002 20.65 20.75 20.20 20.65 738,400 -0.06(-0.29%)
Dec 09, 2002 20.63 20.95 20.26 20.71 605,500 -0.07(-0.34%)
Dec 06, 2002 20.55 20.90 20.50 20.78 646,000 +0.10(+0.48%)
Dec 05, 2002 20.89 20.90 20.37 20.68 715,200 +0.04(+0.19%)
Dec 04, 2002 20.50 21.08 20.40 20.64 998,200 +0.04(+0.19%)
Dec 03, 2002 20.50 20.92 20.50 20.60 2,112,100 -1.16(-5.33%)
Dec 02, 2002 21.75 22.00 21.66 21.76 949,800 +0.13(+0.60%)
Nov 29, 2002 21.80 21.85 21.31 21.63 399,400 -0.09(-0.41%)
Nov 27, 2002 21.45 21.72 21.21 21.72 704,800 +0.38(+1.78%)
Nov 26, 2002 21.50 21.69 21.31 21.34 1,206,700 -0.30(-1.39%)
Nov 25, 2002 21.40 22.00 21.35 21.64 1,325,800 +0.31(+1.45%)
Nov 22, 2002 21.28 21.84 21.27 21.33 1,775,800 +0.03(+0.14%)
Nov 21, 2002 20.70 21.46 20.70 21.30 1,606,200 +0.70(+3.40%)
Nov 20, 2002 20.25 20.92 19.91 20.60 1,488,700 +0.35(+1.73%)
Nov 19, 2002 19.97 20.44 19.80 20.25 1,131,600 +0.25(+1.25%)
Nov 18, 2002 20.00 20.20 19.85 20.00 1,410,100 +0.00(+0.00%)
Nov 15, 2002 19.70 20.22 19.70 20.00 2,431,500 +0.20(+1.01%)
Nov 14, 2002 19.50 20.00 19.36 19.80 1,726,500 +0.68(+3.56%)
Nov 13, 2002 19.00 19.21 18.85 19.12 2,059,900 -0.06(-0.31%)
Nov 12, 2002 19.25 19.40 18.87 19.18 1,289,000 +0.01(+0.05%)
Nov 11, 2002 19.75 19.76 18.90 19.17 1,843,800 +0.12(+0.63%)
Nov 08, 2002 18.95 19.75 18.85 19.05 1,089,700 -0.39(-2.01%)
Nov 07, 2002 19.15 20.00 19.02 19.44 1,887,100 -0.14(-0.72%)
Nov 06, 2002 18.95 19.96 18.71 19.58 3,317,400 +0.86(+4.59%)
Nov 05, 2002 18.58 18.77 18.00 18.72 3,452,600 +0.22(+1.19%)
Nov 04, 2002 18.85 19.22 18.33 18.50 2,732,800 -0.10(-0.54%)
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.