Darden Restaurants (NY: DRI )

114.35 +1.23 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 27.27 27.46 25.93 26.22 0 -1.15(-4.20%)
Jan 29, 2009 27.31 27.96 27.10 27.37 2,427,703 -0.75(-2.67%)
Jan 28, 2009 28.23 28.59 27.71 28.12 2,895,857 +0.42(+1.52%)
Jan 27, 2009 27.37 28.00 26.96 27.70 2,162,710 +0.55(+2.03%)
Jan 26, 2009 26.82 27.93 26.56 27.15 2,211,156 +0.52(+1.95%)
Jan 23, 2009 26.25 27.03 25.99 26.63 2,556,527 -0.37(-1.37%)
Jan 22, 2009 25.30 27.81 24.56 27.00 4,525,902 +2.10(+8.43%)
Jan 21, 2009 23.72 25.02 23.57 24.90 3,067,019 +1.35(+5.73%)
Jan 20, 2009 25.81 26.01 23.32 23.55 2,937,395 -2.42(-9.32%)
Jan 16, 2009 25.62 26.10 24.94 25.97 0 +0.83(+3.30%)
Jan 15, 2009 24.49 25.71 23.63 25.14 2,856,187 +0.74(+3.03%)
Jan 14, 2009 24.81 25.01 24.07 24.40 2,945,102 -1.26(-4.91%)
Jan 13, 2009 26.19 26.66 25.23 25.66 2,223,563 -0.05(-0.19%)
Jan 12, 2009 26.50 26.89 25.22 25.71 3,163,208 -0.97(-3.64%)
Jan 09, 2009 27.59 27.69 26.62 26.68 1,722,958 -0.95(-3.44%)
Jan 08, 2009 27.26 28.19 26.56 27.63 3,304,150 +0.17(+0.62%)
Jan 07, 2009 28.25 28.60 27.30 27.46 3,392,459 -1.48(-5.11%)
Jan 06, 2009 29.09 29.34 28.05 28.94 3,214,245 +0.20(+0.70%)
Jan 05, 2009 29.26 29.56 28.40 28.74 2,739,721 -0.80(-2.71%)
Jan 02, 2009 28.49 29.76 27.83 29.54 0 +1.36(+4.83%)
Jan 01, 2009 28.02 28.42 27.81 28.18 0 +0.00(+0.00%)
Dec 31, 2008 28.02 28.42 27.81 28.18 2,175,653 +0.16(+0.57%)
Dec 30, 2008 27.92 28.05 27.45 28.02 2,195,847 +0.50(+1.82%)
Dec 29, 2008 28.47 28.62 26.99 27.52 1,500,155 -0.98(-3.44%)
Dec 26, 2008 28.28 28.79 27.83 28.50 0 +0.15(+0.53%)
Dec 24, 2008 27.91 28.44 27.87 28.35 917,802 +0.60(+2.16%)
Dec 23, 2008 28.39 28.75 27.47 27.75 2,906,726 -0.64(-2.25%)
Dec 22, 2008 27.93 28.50 26.88 28.39 5,234,828 -0.16(-0.56%)
Dec 19, 2008 26.86 29.03 26.02 28.55 13,001,760 +4.57(+19.06%)
Dec 18, 2008 24.36 24.36 23.07 23.98 4,310,298 -0.15(-0.62%)
Dec 17, 2008 22.69 24.46 22.28 24.13 3,818,137 +1.18(+5.14%)
Dec 16, 2008 21.58 23.06 21.33 22.95 2,816,482 +1.48(+6.89%)
Dec 15, 2008 22.13 22.52 21.07 21.47 2,778,138 -0.53(-2.41%)
Dec 12, 2008 18.45 22.58 17.55 22.00 0 +1.99(+9.95%)
Dec 11, 2008 21.73 21.75 19.71 20.01 3,006,478 -1.76(-8.08%)
Dec 10, 2008 21.32 22.38 21.19 21.77 2,746,862 +0.79(+3.77%)
Dec 09, 2008 21.88 22.18 20.66 20.98 3,295,134 -1.05(-4.77%)
Dec 08, 2008 21.00 23.02 21.00 22.03 4,786,177 +1.53(+7.46%)
Dec 05, 2008 18.34 20.67 18.34 20.50 0 +1.64(+8.70%)
Dec 04, 2008 18.15 19.40 17.89 18.86 2,984,457 +0.72(+3.97%)
Dec 03, 2008 17.70 18.23 16.77 18.14 3,217,961 +1.10(+6.46%)
Dec 02, 2008 16.48 17.08 15.77 17.04 2,517,959 +0.76(+4.67%)
Dec 01, 2008 17.88 17.89 16.22 16.28 2,398,557 -2.01(-10.99%)
Nov 28, 2008 18.07 18.34 17.76 18.29 707,378 +0.16(+0.88%)
Nov 26, 2008 16.26 18.24 16.01 18.13 2,525,562 +1.55(+9.35%)
Nov 25, 2008 16.36 16.71 15.54 16.58 1,887,478 +0.92(+5.87%)
Nov 24, 2008 14.27 16.11 14.08 15.66 2,464,284 +1.36(+9.51%)
Nov 21, 2008 13.87 14.34 13.21 14.30 2,962,641 +0.76(+5.61%)
Nov 20, 2008 14.83 15.18 13.47 13.54 2,937,941 -1.40(-9.37%)
Nov 19, 2008 16.50 16.64 14.89 14.94 2,589,908 -1.59(-9.62%)
Nov 18, 2008 16.34 17.15 16.00 16.53 2,130,969 -0.22(-1.31%)
Nov 17, 2008 17.05 17.55 16.71 16.75 1,833,058 -0.61(-3.51%)
Nov 14, 2008 18.04 18.64 17.35 17.36 0 -1.02(-5.55%)
Nov 13, 2008 17.32 18.60 16.35 18.38 4,303,294 +0.88(+5.03%)
Nov 12, 2008 17.95 18.20 17.29 17.50 2,757,179 -0.79(-4.32%)
Nov 11, 2008 18.50 18.81 17.85 18.29 1,844,753 -0.33(-1.77%)
Nov 10, 2008 19.75 20.35 18.42 18.62 1,551,932 -0.97(-4.95%)
Nov 07, 2008 20.56 20.76 19.07 19.59 0 -0.76(-3.73%)
Nov 06, 2008 20.99 21.36 19.85 20.35 2,372,295 -0.61(-2.91%)
Nov 05, 2008 22.54 22.56 20.87 20.96 2,103,957 -1.93(-8.43%)
Nov 04, 2008 22.32 22.92 21.96 22.89 1,641,476 +1.12(+5.14%)
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.