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 31, 2003 21.00 21.00 20.85 20.93 846,300 -0.07(-0.33%)
Oct 30, 2003 20.74 21.12 20.74 21.00 958,700 +0.27(+1.30%)
Oct 29, 2003 20.32 20.74 20.26 20.73 705,200 +0.29(+1.42%)
Oct 28, 2003 20.18 20.47 20.10 20.44 705,900 +0.39(+1.95%)
Oct 27, 2003 20.00 20.19 19.86 20.05 597,900 +0.04(+0.20%)
Oct 24, 2003 19.65 20.07 19.62 20.01 891,600 +0.36(+1.83%)
Oct 23, 2003 19.70 19.99 19.62 19.65 1,462,400 -0.15(-0.76%)
Oct 22, 2003 20.25 20.25 19.72 19.80 1,765,700 -0.45(-2.22%)
Oct 21, 2003 20.50 20.78 19.89 20.25 2,682,800 -0.53(-2.55%)
Oct 20, 2003 20.65 20.89 20.53 20.78 1,726,400 +0.06(+0.29%)
Oct 17, 2003 20.60 20.80 20.45 20.72 2,167,600 +0.12(+0.58%)
Oct 16, 2003 20.02 20.62 20.02 20.60 1,778,700 +0.58(+2.90%)
Oct 15, 2003 20.01 20.01 19.45 20.02 4,113,500 +0.01(+0.05%)
Oct 14, 2003 19.75 20.05 19.59 20.01 1,879,800 +0.26(+1.32%)
Oct 13, 2003 19.34 19.76 19.34 19.75 1,240,200 +0.42(+2.17%)
Oct 10, 2003 19.50 19.61 19.28 19.33 1,183,500 -0.27(-1.38%)
Oct 09, 2003 19.20 19.75 19.19 19.60 1,802,800 +0.43(+2.24%)
Oct 08, 2003 19.02 19.27 18.96 19.17 1,052,800 +0.17(+0.89%)
Oct 07, 2003 19.05 19.20 18.95 19.00 1,782,800 -0.19(-0.99%)
Oct 06, 2003 19.16 19.34 19.12 19.19 846,300 +0.03(+0.16%)
Oct 03, 2003 19.16 19.23 18.99 19.16 2,211,300 +0.30(+1.59%)
Oct 02, 2003 19.06 19.19 18.86 18.86 2,082,100 -0.34(-1.77%)
Oct 01, 2003 19.05 19.30 19.03 19.20 2,379,800 +0.20(+1.05%)
Sep 30, 2003 18.73 19.06 18.45 19.00 1,700,500 +0.27(+1.44%)
Sep 29, 2003 18.45 18.80 18.31 18.73 1,015,900 +0.34(+1.85%)
Sep 26, 2003 18.75 18.99 18.39 18.39 2,113,800 -0.36(-1.92%)
Sep 25, 2003 19.38 19.38 18.25 18.75 8,845,800 -2.62(-12.26%)
Sep 24, 2003 21.85 21.85 21.37 21.37 1,023,400 -0.48(-2.20%)
Sep 23, 2003 22.03 21.95 21.76 21.85 891,000 -0.18(-0.82%)
Sep 22, 2003 22.41 22.41 21.87 22.03 551,200 -0.37(-1.65%)
Sep 19, 2003 22.37 22.49 22.25 22.40 769,800 -0.09(-0.40%)
Sep 18, 2003 22.17 22.62 22.10 22.49 827,000 +0.31(+1.40%)
Sep 17, 2003 22.25 22.43 21.92 22.18 1,075,300 -0.12(-0.54%)
Sep 16, 2003 22.30 22.73 22.28 22.30 1,003,800 +0.00(+0.00%)
Sep 15, 2003 21.75 22.35 21.70 22.30 859,000 +0.62(+2.86%)
Sep 12, 2003 21.82 22.00 21.51 21.68 641,400 -0.11(-0.50%)
Sep 11, 2003 21.92 22.10 21.75 21.79 667,300 -0.14(-0.64%)
Sep 10, 2003 21.98 22.07 21.82 21.93 665,300 -0.15(-0.68%)
Sep 09, 2003 21.88 22.12 21.80 22.08 670,900 +0.10(+0.45%)
Sep 08, 2003 22.22 22.48 21.85 21.98 963,800 -0.26(-1.17%)
Sep 05, 2003 22.17 22.39 21.90 22.24 777,800 +0.08(+0.36%)
Sep 04, 2003 22.36 22.44 22.05 22.16 1,267,500 -0.29(-1.29%)
Sep 03, 2003 22.35 22.49 22.19 22.45 569,400 -0.02(-0.09%)
Sep 02, 2003 22.10 22.69 22.06 22.47 1,337,500 +0.67(+3.07%)
Aug 29, 2003 21.49 21.80 21.41 21.80 485,200 +0.24(+1.11%)
Aug 28, 2003 21.36 21.56 21.18 21.56 707,000 +0.27(+1.27%)
Aug 27, 2003 21.02 21.45 21.02 21.29 956,100 +0.28(+1.33%)
Aug 26, 2003 20.85 21.09 20.64 21.01 435,900 +0.05(+0.24%)
Aug 25, 2003 20.79 21.03 20.60 20.96 448,200 +0.21(+1.01%)
Aug 22, 2003 21.04 21.07 20.74 20.75 689,200 -0.27(-1.28%)
Aug 21, 2003 21.03 21.17 20.92 21.02 552,600 +0.00(+0.00%)
Aug 20, 2003 21.00 21.10 20.84 21.02 879,400 +0.03(+0.14%)
Aug 19, 2003 21.25 21.26 20.90 20.99 1,052,800 -0.38(-1.78%)
Aug 18, 2003 21.62 21.62 21.08 21.37 1,066,900 +0.00(+0.00%)
Aug 15, 2003 21.40 21.40 21.00 21.37 348,700 -0.03(-0.14%)
Aug 14, 2003 21.05 21.49 21.00 21.40 1,638,000 +0.44(+2.10%)
Aug 13, 2003 20.25 21.01 20.14 20.96 2,431,900 +0.74(+3.66%)
Aug 12, 2003 19.60 20.25 19.60 20.22 970,300 +0.59(+3.01%)
Aug 11, 2003 19.73 19.82 19.40 19.63 507,700 -0.16(-0.81%)
Aug 08, 2003 19.70 19.87 19.52 19.79 693,100 +0.14(+0.71%)
Aug 07, 2003 19.20 19.69 19.16 19.65 1,367,700 +0.45(+2.34%)
Aug 06, 2003 19.69 19.69 19.08 19.20 2,021,100 -0.49(-2.49%)
Aug 05, 2003 19.10 19.88 19.10 19.69 2,725,200 +0.83(+4.40%)
Aug 04, 2003 18.84 19.04 18.60 18.86 778,100 +0.02(+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.