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, 2014 49.06 49.86 48.76 49.44 1,185,662 -0.06(-0.12%)
Jan 30, 2014 49.52 49.70 49.11 49.50 1,473,551 +0.33(+0.67%)
Jan 29, 2014 49.90 50.09 48.88 49.17 1,701,404 -0.99(-1.97%)
Jan 28, 2014 50.23 50.90 50.12 50.16 1,122,772 -0.07(-0.14%)
Jan 27, 2014 50.25 50.72 49.97 50.23 1,007,711 +0.13(+0.26%)
Jan 24, 2014 50.62 51.11 50.09 50.10 1,044,961 -0.99(-1.94%)
Jan 23, 2014 50.49 51.18 50.06 51.09 1,282,747 +0.21(+0.41%)
Jan 22, 2014 51.26 51.49 50.61 50.88 881,168 +0.11(+0.22%)
Jan 21, 2014 51.37 51.70 50.47 50.77 1,182,701 -0.19(-0.37%)
Jan 17, 2014 51.90 50.96 50.96 50.96 1,100,300 -1.28(-2.45%)
Jan 16, 2014 51.92 52.80 51.75 52.24 1,989,946 +0.37(+0.71%)
Jan 15, 2014 51.16 51.91 51.08 51.87 1,144,160 +0.71(+1.39%)
Jan 14, 2014 50.94 51.32 50.74 51.16 914,236 +0.33(+0.65%)
Jan 13, 2014 52.05 52.12 50.72 50.83 1,116,631 -1.29(-2.48%)
Jan 10, 2014 51.59 52.35 51.52 52.12 1,329,201 +0.78(+1.52%)
Jan 09, 2014 51.55 51.77 51.18 51.34 805,996 -0.27(-0.52%)
Jan 08, 2014 51.58 52.05 51.30 51.61 1,876,786 -0.97(-1.84%)
Jan 07, 2014 52.29 52.85 52.29 52.58 1,479,752 +0.57(+1.10%)
Jan 06, 2014 52.57 52.68 51.66 52.01 2,238,216 -1.00(-1.89%)
Jan 03, 2014 53.23 53.50 52.83 53.01 1,824,586 -0.31(-0.58%)
Jan 02, 2014 54.18 54.34 53.30 53.32 1,782,317 -1.05(-1.93%)
Dec 31, 2013 54.46 54.37 54.37 54.37 719,500 -0.10(-0.18%)
Dec 30, 2013 54.28 54.83 54.08 54.47 967,038 +0.14(+0.26%)
Dec 27, 2013 54.65 54.85 54.16 54.33 755,672 +0.01(+0.02%)
Dec 26, 2013 54.02 54.41 53.91 54.32 891,449 +0.31(+0.57%)
Dec 24, 2013 54.25 54.47 53.99 54.01 1,277,279 -0.34(-0.63%)
Dec 23, 2013 52.00 54.89 51.45 54.35 5,610,334 +3.26(+6.38%)
Dec 20, 2013 50.97 51.09 50.53 51.09 4,304,989 +0.07(+0.14%)
Dec 19, 2013 51.73 51.82 49.35 51.02 14,856,368 -1.90(-3.59%)
Dec 18, 2013 52.46 52.93 52.14 52.92 2,036,468 +0.59(+1.13%)
Dec 17, 2013 52.25 53.00 51.96 52.33 1,635,688 +0.04(+0.08%)
Dec 16, 2013 51.85 52.75 51.70 52.29 1,915,522 +0.66(+1.28%)
Dec 13, 2013 51.58 51.72 51.32 51.63 1,085,172 +0.25(+0.49%)
Dec 12, 2013 51.10 51.67 50.69 51.38 1,077,484 -0.09(-0.17%)
Dec 11, 2013 51.76 51.98 51.16 51.47 2,151,229 -0.36(-0.69%)
Dec 10, 2013 52.34 52.38 51.72 51.83 994,363 -0.45(-0.86%)
Dec 09, 2013 52.43 52.68 52.08 52.28 1,119,303 -0.20(-0.38%)
Dec 06, 2013 52.45 52.75 52.38 52.48 1,029,362 +0.42(+0.81%)
Dec 05, 2013 52.24 52.49 51.94 52.06 734,427 -0.16(-0.31%)
Dec 04, 2013 52.09 52.48 51.85 52.22 1,374,103 +0.02(+0.04%)
Dec 03, 2013 52.56 52.72 51.81 52.20 1,142,534 -0.71(-1.34%)
Dec 02, 2013 53.19 53.42 52.58 52.91 1,668,855 -0.42(-0.79%)
Nov 29, 2013 53.57 53.63 53.08 53.33 455,885 -0.16(-0.30%)
Nov 27, 2013 53.18 53.72 53.06 53.49 1,103,379 +0.26(+0.49%)
Nov 26, 2013 53.42 53.67 53.17 53.23 1,004,050 -0.29(-0.54%)
Nov 25, 2013 54.06 54.08 53.50 53.52 627,043 -0.35(-0.65%)
Nov 22, 2013 53.50 53.99 53.32 53.87 795,029 +0.30(+0.56%)
Nov 21, 2013 53.25 53.79 52.71 53.57 1,137,844 +0.61(+1.15%)
Nov 20, 2013 52.79 53.42 52.71 52.96 1,287,548 +0.20(+0.38%)
Nov 19, 2013 52.99 53.19 52.39 52.76 1,423,183 -0.39(-0.73%)
Nov 18, 2013 53.52 53.69 52.90 53.15 1,060,450 -0.35(-0.65%)
Nov 15, 2013 52.68 53.88 52.53 53.50 1,612,182 +0.84(+1.60%)
Nov 14, 2013 52.19 52.76 52.12 52.66 718,771 +0.45(+0.86%)
Nov 13, 2013 51.52 52.33 51.43 52.21 972,264 +0.29(+0.56%)
Nov 12, 2013 51.86 52.15 51.67 51.92 1,168,292 -0.23(-0.44%)
Nov 11, 2013 52.12 52.50 51.84 52.15 1,013,476 -0.01(-0.02%)
Nov 08, 2013 52.14 52.32 51.91 52.16 831,071 +0.02(+0.04%)
Nov 07, 2013 53.01 53.13 52.01 52.14 1,184,958 -0.92(-1.73%)
Nov 06, 2013 53.00 53.22 52.69 53.06 957,576 +0.10(+0.19%)
Nov 05, 2013 51.97 52.97 51.77 52.96 1,470,612 +0.97(+1.87%)
Nov 04, 2013 51.57 52.02 51.52 51.99 943,861 +0.51(+0.99%)
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.