Darden Restaurants (NY: DRI )

132.37 -0.33 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 46.38 46.39 45.60 45.87 1,664,522 -0.38(-0.82%)
Jan 30, 2012 45.76 46.37 45.68 46.25 1,322,470 +0.12(+0.26%)
Jan 27, 2012 46.44 46.44 45.99 46.13 1,306,603 -0.53(-1.14%)
Jan 26, 2012 47.00 47.00 46.13 46.66 1,259,664 -0.08(-0.17%)
Jan 25, 2012 46.16 46.88 46.04 46.74 1,287,271 +0.66(+1.43%)
Jan 24, 2012 46.00 46.33 45.68 46.08 2,749,132 -0.41(-0.88%)
Jan 23, 2012 46.64 46.85 45.95 46.49 1,476,974 -0.26(-0.56%)
Jan 20, 2012 46.13 47.26 46.07 46.75 2,086,337 +0.64(+1.39%)
Jan 19, 2012 46.16 46.48 45.47 46.11 1,556,756 +0.28(+0.61%)
Jan 18, 2012 45.03 45.95 44.96 45.83 1,924,550 +0.93(+2.07%)
Jan 17, 2012 44.94 45.90 44.81 44.90 2,667,333 +0.34(+0.76%)
Jan 13, 2012 44.37 44.73 44.20 44.56 1,568,259 -0.09(-0.20%)
Jan 12, 2012 44.52 44.88 44.33 44.65 1,690,736 +0.11(+0.25%)
Jan 11, 2012 44.35 44.81 44.25 44.54 1,237,009 +0.16(+0.36%)
Jan 10, 2012 44.43 44.73 44.09 44.38 1,583,979 +0.36(+0.82%)
Jan 09, 2012 44.57 44.63 43.80 44.02 2,108,114 -0.32(-0.72%)
Jan 06, 2012 44.90 44.98 44.02 44.34 2,730,636 -1.10(-2.42%)
Jan 05, 2012 44.75 45.59 44.40 45.44 1,861,328 +0.48(+1.07%)
Jan 04, 2012 44.60 45.16 44.58 44.96 1,889,272 -0.62(-1.36%)
Dec 30, 2011 45.73 45.76 45.30 45.58 748,814 -0.15(-0.33%)
Dec 29, 2011 45.46 45.84 45.34 45.73 827,767 +0.52(+1.15%)
Dec 28, 2011 46.33 46.33 45.05 45.21 1,197,877 -1.09(-2.35%)
Dec 27, 2011 45.70 46.49 45.32 46.30 1,442,568 +0.60(+1.31%)
Dec 23, 2011 45.33 45.90 45.10 45.70 1,512,349 +1.00(+2.24%)
Dec 21, 2011 43.91 44.74 43.73 44.70 1,925,994 +0.77(+1.75%)
Dec 20, 2011 43.75 44.19 43.56 43.93 2,460,393 +0.80(+1.85%)
Dec 19, 2011 43.90 44.28 43.06 43.13 2,454,966 -0.55(-1.26%)
Dec 16, 2011 43.73 44.43 42.72 43.68 6,512,651 -0.06(-0.14%)
Dec 15, 2011 43.45 43.99 43.08 43.74 3,030,778 +0.61(+1.41%)
Dec 14, 2011 43.42 43.66 42.74 43.13 2,670,165 -0.30(-0.69%)
Dec 13, 2011 43.88 44.10 43.26 43.43 2,294,620 -0.32(-0.73%)
Dec 12, 2011 43.04 43.78 42.82 43.75 2,578,381 +0.54(+1.25%)
Dec 09, 2011 43.28 43.85 43.02 43.21 2,778,393 +0.13(+0.30%)
Dec 08, 2011 43.19 43.75 42.87 43.08 3,011,538 -0.35(-0.81%)
Dec 07, 2011 41.72 43.66 41.65 43.43 6,878,320 +1.61(+3.85%)
Dec 06, 2011 42.97 43.83 41.74 41.82 15,921,901 -5.91(-12.38%)
Dec 05, 2011 48.19 48.23 47.54 47.73 1,584,576 +0.20(+0.42%)
Dec 02, 2011 47.95 48.20 47.45 47.53 1,577,578 +0.08(+0.17%)
Dec 01, 2011 47.60 47.85 47.05 47.45 1,477,111 -0.26(-0.54%)
Nov 30, 2011 47.50 47.71 47.13 47.71 1,853,582 +1.31(+2.82%)
Nov 29, 2011 46.10 46.82 46.10 46.40 1,341,920 +0.36(+0.78%)
Nov 28, 2011 45.57 46.32 45.30 46.04 1,264,540 +1.44(+3.23%)
Nov 25, 2011 44.67 45.07 44.53 44.60 521,606 -0.07(-0.16%)
Nov 23, 2011 44.75 45.35 44.57 44.67 1,768,100 -0.38(-0.84%)
Nov 22, 2011 45.27 45.69 44.67 45.05 1,886,359 -0.24(-0.53%)
Nov 21, 2011 45.98 45.98 44.95 45.29 2,084,953 -1.18(-2.54%)
Nov 18, 2011 46.30 46.63 46.01 46.47 2,051,649 -0.42(-0.90%)
Nov 17, 2011 46.95 47.44 46.38 46.89 2,432,675 -0.19(-0.40%)
Nov 16, 2011 47.83 48.01 46.80 47.08 1,842,297 -1.01(-2.10%)
Nov 15, 2011 46.98 48.33 46.87 48.09 1,635,204 +0.84(+1.78%)
Nov 14, 2011 47.80 47.98 47.07 47.25 2,252,070 -0.16(-0.34%)
Nov 11, 2011 47.17 47.74 46.86 47.41 1,034,421 +0.88(+1.89%)
Nov 10, 2011 46.85 47.01 46.18 46.53 1,218,267 +0.07(+0.15%)
Nov 09, 2011 46.74 47.27 46.38 46.46 1,240,362 -1.13(-2.37%)
Nov 08, 2011 47.49 47.74 46.87 47.59 1,367,818 +0.27(+0.57%)
Nov 07, 2011 47.72 47.76 46.82 47.32 1,124,009 -0.04(-0.08%)
Nov 04, 2011 47.22 47.73 46.85 47.36 1,434,636 -0.17(-0.36%)
Nov 03, 2011 46.77 47.63 46.33 47.53 1,844,159 +0.39(+0.83%)
Nov 02, 2011 47.99 48.10 46.82 47.14 1,421,946 -0.16(-0.34%)
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.