Darden Restaurants (NY: DRI )

113.12 -0.75 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 46.70 47.12 45.85 47.11 3,564,936 +1.93(+4.27%)
Jan 28, 2011 46.01 46.09 45.07 45.18 1,335,383 -0.76(-1.65%)
Jan 27, 2011 45.64 46.05 45.32 45.94 1,898,808 +0.19(+0.42%)
Jan 26, 2011 46.61 46.96 45.12 45.75 4,086,081 -1.58(-3.34%)
Jan 25, 2011 46.27 47.34 46.27 47.33 2,012,050 +0.99(+2.14%)
Jan 24, 2011 46.30 46.53 45.77 46.34 1,580,877 -0.06(-0.13%)
Jan 21, 2011 46.71 46.72 46.00 46.40 1,420,500 -0.04(-0.09%)
Jan 20, 2011 45.76 47.02 45.76 46.44 1,969,791 +0.51(+1.11%)
Jan 19, 2011 45.72 45.98 45.40 45.93 1,930,186 +0.23(+0.50%)
Jan 18, 2011 46.25 46.25 45.43 45.70 1,575,292 -0.45(-0.98%)
Jan 14, 2011 45.99 46.31 45.86 46.15 988,703 +0.05(+0.11%)
Jan 13, 2011 45.89 46.16 45.80 46.10 1,651,031 +0.10(+0.22%)
Jan 12, 2011 45.87 46.07 45.61 46.00 1,658,565 +0.43(+0.94%)
Jan 11, 2011 46.46 46.46 45.51 45.57 1,921,774 -0.69(-1.49%)
Jan 10, 2011 46.24 46.44 45.83 46.26 1,515,007 -0.25(-0.54%)
Jan 07, 2011 46.48 47.11 45.98 46.51 1,446,124 +0.08(+0.17%)
Jan 06, 2011 45.99 46.73 45.95 46.43 1,983,623 +0.27(+0.58%)
Jan 05, 2011 46.64 46.75 45.86 46.16 2,157,182 -0.54(-1.16%)
Jan 04, 2011 46.89 46.90 46.00 46.70 2,345,386 +0.01(+0.02%)
Jan 03, 2011 46.72 47.11 46.58 46.69 1,782,751 +0.25(+0.54%)
Dec 31, 2010 46.74 46.93 46.41 46.44 847,688 -0.41(-0.88%)
Dec 30, 2010 46.82 47.10 46.76 46.85 904,671 -0.11(-0.23%)
Dec 29, 2010 46.76 47.27 46.67 46.96 987,531 +0.38(+0.82%)
Dec 28, 2010 46.87 47.26 46.36 46.58 1,441,954 -0.30(-0.64%)
Dec 27, 2010 46.70 46.97 46.27 46.88 1,088,269 +0.13(+0.28%)
Dec 23, 2010 47.24 47.50 46.66 46.75 1,284,384 -0.45(-0.95%)
Dec 22, 2010 47.47 47.78 47.03 47.20 2,120,626 -0.34(-0.72%)
Dec 21, 2010 49.02 49.28 46.80 47.54 7,043,288 -2.89(-5.73%)
Dec 20, 2010 50.17 50.67 49.84 50.43 2,469,501 +0.54(+1.08%)
Dec 17, 2010 49.71 50.00 49.27 49.89 1,730,248 +0.18(+0.36%)
Dec 16, 2010 49.20 49.84 48.79 49.71 1,558,732 +0.72(+1.47%)
Dec 15, 2010 48.27 49.24 48.25 48.99 3,576,449 +0.64(+1.32%)
Dec 14, 2010 48.61 48.78 47.67 48.35 2,010,784 -0.19(-0.39%)
Dec 13, 2010 49.61 49.72 48.50 48.54 1,613,606 -0.94(-1.90%)
Dec 10, 2010 49.79 49.82 49.23 49.48 1,082,761 -0.15(-0.30%)
Dec 09, 2010 49.92 50.18 49.49 49.63 978,646 +0.03(+0.06%)
Dec 08, 2010 50.23 50.47 49.50 49.60 1,329,733 -0.70(-1.39%)
Dec 07, 2010 50.47 50.84 50.27 50.30 1,211,871 +0.19(+0.38%)
Dec 06, 2010 50.21 50.25 49.76 50.11 562,684 -0.21(-0.42%)
Dec 03, 2010 49.87 50.36 49.67 50.32 1,025,244 +0.30(+0.60%)
Dec 02, 2010 49.31 50.29 49.13 50.02 1,529,428 +0.70(+1.42%)
Dec 01, 2010 49.77 50.24 49.30 49.32 2,312,460 +0.37(+0.76%)
Nov 30, 2010 48.88 49.39 48.68 48.95 1,359,608 -0.31(-0.63%)
Nov 29, 2010 49.06 49.45 48.67 49.26 1,315,295 -0.23(-0.46%)
Nov 26, 2010 49.41 49.86 49.15 49.49 341,155 -0.19(-0.38%)
Nov 24, 2010 49.56 49.68 49.68 49.68 1,175,112 +0.53(+1.08%)
Nov 23, 2010 48.71 49.50 48.50 49.15 2,397,422 -0.05(-0.10%)
Nov 22, 2010 48.95 49.38 48.73 49.20 1,550,058 +0.16(+0.33%)
Nov 19, 2010 48.85 49.26 48.73 49.04 1,152,156 +0.18(+0.37%)
Nov 18, 2010 49.34 49.64 48.72 48.86 1,276,961 -0.16(-0.33%)
Nov 17, 2010 47.74 49.12 47.67 49.02 1,978,747 +1.45(+3.05%)
Nov 16, 2010 48.71 49.23 47.40 47.57 1,973,604 -1.47(-3.00%)
Nov 15, 2010 48.98 49.61 48.98 49.04 1,549,245 +0.39(+0.80%)
Nov 12, 2010 48.78 48.99 48.16 48.65 2,143,276 -0.66(-1.34%)
Nov 11, 2010 47.90 49.48 47.66 49.31 1,848,041 +1.09(+2.26%)
Nov 10, 2010 47.12 48.24 46.91 48.22 1,347,788 +0.85(+1.79%)
Nov 09, 2010 48.18 48.18 47.15 47.37 594,319 -0.59(-1.23%)
Nov 08, 2010 47.97 48.51 47.82 47.96 958,373 -0.23(-0.48%)
Nov 05, 2010 47.98 48.35 47.93 48.19 1,236,645 +0.32(+0.67%)
Nov 04, 2010 47.30 47.94 47.14 47.87 1,364,396 +1.09(+2.33%)
Nov 03, 2010 46.17 46.90 46.17 46.78 1,165,893 +0.61(+1.32%)
Nov 02, 2010 46.29 46.74 46.09 46.17 887,582 +0.14(+0.30%)
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.