Darden Restaurants (NY: DRI )

140.55 USD -7.83 (-5.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 62.60 62.87 61.85 61.89 1,725,651 -0.54(-0.86%)
Oct 29, 2015 64.39 64.39 62.12 62.43 2,049,390 -2.42(-3.73%)
Oct 28, 2015 63.47 64.89 63.24 64.85 794,137 +1.63(+2.58%)
Oct 27, 2015 64.09 64.79 63.01 63.22 1,540,890 -1.49(-2.30%)
Oct 26, 2015 63.98 64.79 63.86 64.71 1,539,881 +0.80(+1.25%)
Oct 23, 2015 64.47 64.67 63.16 63.91 1,200,460 -0.18(-0.28%)
Oct 22, 2015 63.40 64.12 62.47 64.09 1,479,515 +1.29(+2.05%)
Oct 21, 2015 63.81 64.21 62.40 62.80 1,745,628 -0.93(-1.46%)
Oct 20, 2015 65.42 65.61 63.70 63.73 1,826,546 -1.97(-3.00%)
Oct 19, 2015 65.56 66.20 65.15 65.70 1,540,519 +0.56(+0.86%)
Oct 16, 2015 63.98 65.26 63.78 65.14 2,116,511 +1.34(+2.10%)
Oct 15, 2015 63.79 64.02 62.58 63.80 2,113,770 +0.04(+0.06%)
Oct 14, 2015 66.46 66.70 63.45 63.76 2,393,044 -2.66(-4.00%)
Oct 13, 2015 66.04 67.14 66.00 66.42 1,214,613 +0.17(+0.26%)
Oct 12, 2015 66.37 66.94 66.08 66.25 1,664,447 -0.43(-0.64%)
Oct 09, 2015 66.60 67.20 66.25 66.68 1,483,205 -0.08(-0.12%)
Oct 08, 2015 65.85 67.17 65.29 66.76 2,601,873 +0.33(+0.50%)
Oct 07, 2015 67.24 67.24 65.96 66.43 2,092,662 -1.51(-2.22%)
Oct 06, 2015 68.32 68.83 67.75 67.94 2,135,826 -0.53(-0.77%)
Oct 05, 2015 68.93 68.97 67.99 68.47 1,606,211 -0.05(-0.07%)
Oct 02, 2015 67.70 68.52 67.05 68.52 1,291,859 +0.10(+0.15%)
Oct 01, 2015 68.54 69.00 67.70 68.42 1,514,380 -0.12(-0.18%)
Sep 30, 2015 68.56 69.25 67.68 68.54 1,813,756 +0.65(+0.96%)
Sep 29, 2015 68.29 68.66 67.22 67.89 2,011,702 -0.22(-0.32%)
Sep 28, 2015 70.64 70.70 67.93 68.11 2,094,371 -2.65(-3.75%)
Sep 25, 2015 71.67 72.11 70.39 70.76 2,641,795 -0.70(-0.98%)
Sep 24, 2015 70.78 71.67 69.94 71.46 1,673,959 +0.35(+0.49%)
Sep 23, 2015 69.92 71.45 69.69 71.11 2,611,839 +1.42(+2.04%)
Sep 22, 2015 69.21 69.75 67.29 69.69 3,037,149 -0.58(-0.83%)
Sep 21, 2015 69.83 70.60 69.70 70.27 2,022,711 +0.81(+1.17%)
Sep 18, 2015 69.63 70.48 69.07 69.46 4,059,310 -0.82(-1.17%)
Sep 17, 2015 69.30 71.38 69.09 70.28 2,774,540 +0.95(+1.37%)
Sep 16, 2015 70.13 70.27 68.17 69.33 2,377,319 -0.71(-1.01%)
Sep 15, 2015 70.36 70.65 69.37 70.04 2,089,672 -0.16(-0.23%)
Sep 14, 2015 70.46 70.91 69.97 70.20 1,513,641 -0.04(-0.06%)
Sep 11, 2015 69.56 70.27 69.02 70.24 1,294,001 +0.57(+0.82%)
Sep 10, 2015 69.08 70.03 68.80 69.67 1,124,469 +0.71(+1.03%)
Sep 09, 2015 71.02 71.02 68.82 68.96 1,232,765 -1.46(-2.07%)
Sep 08, 2015 70.02 70.50 69.24 70.42 1,510,761 +1.64(+2.38%)
Sep 04, 2015 68.51 68.78 68.78 68.78 1,478,600 -0.43(-0.62%)
Sep 03, 2015 69.19 69.65 69.02 69.21 1,702,276 +0.25(+0.36%)
Sep 02, 2015 68.04 68.96 67.71 68.96 1,683,304 +1.89(+2.82%)
Sep 01, 2015 66.92 67.72 66.69 67.07 1,607,290 -0.94(-1.38%)
Aug 31, 2015 68.93 69.01 67.97 68.01 916,358 -1.04(-1.51%)
Aug 28, 2015 68.74 69.56 68.21 69.05 1,114,475 +0.20(+0.29%)
Aug 27, 2015 68.51 69.70 67.93 68.85 1,729,098 +0.69(+1.01%)
Aug 26, 2015 68.25 68.53 66.45 68.16 1,646,313 +1.34(+2.01%)
Aug 25, 2015 68.00 69.16 66.77 66.82 1,810,103 +0.05(+0.07%)
Aug 24, 2015 67.05 70.41 65.93 66.77 2,919,362 -3.41(-4.86%)
Aug 21, 2015 71.07 71.43 69.82 70.18 1,452,470 -1.43(-2.00%)
Aug 20, 2015 72.07 72.90 71.55 71.61 1,407,515 -0.66(-0.91%)
Aug 19, 2015 71.34 72.80 71.21 72.27 1,342,343 +0.66(+0.92%)
Aug 18, 2015 72.69 73.13 71.60 71.61 1,083,876 -0.96(-1.32%)
Aug 17, 2015 71.99 72.82 71.80 72.57 844,352 +0.20(+0.28%)
Aug 14, 2015 72.03 72.39 71.67 72.37 863,677 +0.42(+0.58%)
Aug 13, 2015 70.74 72.66 70.71 71.95 845,667 +1.23(+1.74%)
Aug 12, 2015 70.34 70.76 69.45 70.72 1,259,566 -0.25(-0.35%)
Aug 11, 2015 70.62 71.30 70.40 70.97 1,139,102 -0.14(-0.20%)
Aug 10, 2015 72.17 72.58 71.01 71.11 754,399 -0.66(-0.92%)
Aug 07, 2015 70.90 71.85 70.00 71.77 1,431,688 +0.97(+1.37%)
Aug 06, 2015 74.34 74.82 70.23 70.80 2,769,222 -4.11(-5.49%)
Aug 05, 2015 74.12 75.49 74.12 74.91 1,160,065 +0.92(+1.24%)
Aug 04, 2015 73.91 74.03 73.47 73.99 909,413 +0.08(+0.11%)
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.