Darden Restaurants (NY: DRI )

119.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 105.87 106.28 104.29 104.93 1,618,021 -1.20(-1.13%)
Jan 30, 2019 106.77 107.42 105.10 106.13 925,779 -0.09(-0.08%)
Jan 29, 2019 107.85 107.85 105.00 106.22 960,665 -1.15(-1.07%)
Jan 28, 2019 106.06 107.84 105.77 107.37 674,381 +0.94(+0.88%)
Jan 25, 2019 108.16 108.16 105.70 106.43 1,149,200 -0.99(-0.92%)
Jan 24, 2019 108.35 108.81 107.39 107.42 836,967 -0.67(-0.62%)
Jan 23, 2019 109.25 109.25 107.08 108.09 1,106,383 -0.54(-0.50%)
Jan 22, 2019 108.70 110.08 107.58 108.63 1,145,997 -0.39(-0.36%)
Jan 18, 2019 108.66 109.20 107.56 109.02 1,111,100 +1.01(+0.94%)
Jan 17, 2019 106.82 108.43 106.82 108.01 1,116,387 +1.22(+1.14%)
Jan 16, 2019 107.61 107.86 105.86 106.79 1,092,170 -0.47(-0.44%)
Jan 15, 2019 106.44 107.51 105.47 107.26 955,273 +1.34(+1.27%)
Jan 14, 2019 107.65 107.88 105.34 105.92 1,493,674 -2.07(-1.92%)
Jan 11, 2019 106.42 108.20 106.42 107.99 1,340,700 +2.21(+2.09%)
Jan 10, 2019 104.81 105.88 104.10 105.78 996,232 +0.91(+0.87%)
Jan 09, 2019 105.54 105.80 104.18 104.87 1,105,624 -0.75(-0.71%)
Jan 08, 2019 104.51 105.99 103.73 105.62 1,676,693 +1.68(+1.62%)
Jan 07, 2019 101.74 104.89 101.62 103.94 1,889,290 +2.54(+2.50%)
Jan 04, 2019 99.38 101.69 98.89 101.40 2,070,100 +3.08(+3.13%)
Jan 03, 2019 99.10 99.68 97.91 98.32 1,851,753 -1.61(-1.61%)
Jan 02, 2019 99.26 100.11 98.23 99.93 1,562,000 +0.07(+0.07%)
Dec 31, 2018 98.57 99.86 97.98 99.86 1,163,400 +1.52(+1.55%)
Dec 28, 2018 98.75 99.90 97.94 98.34 1,290,400 -0.21(-0.21%)
Dec 27, 2018 97.82 98.55 95.83 98.55 1,372,919 -0.02(-0.02%)
Dec 26, 2018 97.03 98.58 96.41 98.57 1,172,375 +1.86(+1.92%)
Dec 24, 2018 98.70 98.70 95.92 96.71 907,000 -2.47(-2.49%)
Dec 21, 2018 99.04 101.45 98.62 99.18 2,561,500 +0.10(+0.10%)
Dec 20, 2018 99.95 100.85 97.37 99.08 2,611,872 -1.55(-1.54%)
Dec 19, 2018 104.59 105.92 99.99 100.63 2,706,590 -3.22(-3.10%)
Dec 18, 2018 102.94 105.09 101.33 103.85 4,315,476 +4.96(+5.02%)
Dec 17, 2018 102.91 103.30 98.72 98.89 2,968,912 -4.31(-4.18%)
Dec 14, 2018 103.20 104.97 102.63 103.20 1,630,900 -1.02(-0.98%)
Dec 13, 2018 105.47 106.29 102.84 104.22 1,550,519 -1.09(-1.04%)
Dec 12, 2018 104.37 107.05 104.13 105.31 1,993,497 +3.56(+3.50%)
Dec 11, 2018 106.40 106.53 100.88 101.75 2,027,506 -3.61(-3.43%)
Dec 10, 2018 104.83 105.93 103.28 105.36 1,816,415 +0.53(+0.51%)
Dec 07, 2018 109.18 109.88 104.28 104.83 1,753,700 -4.55(-4.16%)
Dec 06, 2018 107.19 109.60 105.88 109.38 1,650,181 +1.63(+1.51%)
Dec 04, 2018 109.61 111.00 107.58 107.75 1,635,600 -2.30(-2.09%)
Dec 03, 2018 111.09 111.48 108.20 110.05 1,907,975 -0.49(-0.44%)
Nov 30, 2018 111.45 111.88 109.59 110.54 1,875,000 -0.72(-0.65%)
Nov 29, 2018 112.20 113.21 109.87 111.26 1,282,066 -2.09(-1.84%)
Nov 28, 2018 110.72 114.15 110.72 113.35 1,666,429 +3.42(+3.11%)
Nov 27, 2018 109.79 111.11 109.25 109.93 1,629,799 -0.35(-0.32%)
Nov 26, 2018 112.65 112.93 109.28 110.28 1,424,339 -1.29(-1.16%)
Nov 23, 2018 110.52 112.82 110.52 111.57 638,600 +0.36(+0.32%)
Nov 21, 2018 111.21 111.21 111.21 0 -0.13(-0.12%)
Nov 20, 2018 112.63 113.19 110.69 111.34 1,128,778 -2.12(-1.87%)
Nov 19, 2018 111.75 114.05 111.25 113.46 1,445,899 +1.60(+1.43%)
Nov 16, 2018 111.08 111.99 109.75 111.86 1,604,400 +0.04(+0.04%)
Nov 15, 2018 111.29 112.98 109.82 111.82 1,732,448 -0.10(-0.09%)
Nov 14, 2018 112.43 113.54 111.16 111.92 1,623,913 -0.13(-0.12%)
Nov 13, 2018 112.71 114.09 111.53 112.05 2,067,686 -0.34(-0.30%)
Nov 12, 2018 113.00 113.70 112.08 112.39 1,634,182 -0.05(-0.04%)
Nov 09, 2018 112.33 113.70 111.64 112.44 1,731,500 +0.20(+0.18%)
Nov 08, 2018 111.40 114.46 110.97 112.24 1,440,977 +1.02(+0.92%)
Nov 07, 2018 110.67 112.19 109.32 111.22 2,125,182 +0.57(+0.52%)
Nov 06, 2018 106.39 110.67 106.39 110.65 3,451,253 +4.31(+4.05%)
Nov 05, 2018 105.19 107.39 105.12 106.34 2,410,425 +1.04(+0.99%)
Nov 02, 2018 105.96 108.13 103.89 105.30 2,956,400 +0.44(+0.42%)
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.