Darden Restaurants (NY: DRI )

150.64 USD +2.52 (+1.70%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.61 22.36 20.48 22.17 2,871,377 +1.47(+7.10%)
Oct 30, 2008 20.52 21.18 20.21 20.70 1,865,147 +0.74(+3.71%)
Oct 29, 2008 19.44 20.86 19.30 19.96 2,173,772 +0.26(+1.32%)
Oct 28, 2008 18.60 19.70 17.07 19.70 2,951,710 +1.62(+8.96%)
Oct 27, 2008 18.41 19.30 18.08 18.08 1,655,174 -0.63(-3.37%)
Oct 24, 2008 17.98 19.30 17.81 18.71 0 -0.51(-2.65%)
Oct 23, 2008 19.72 20.06 18.36 19.22 2,642,728 -0.41(-2.09%)
Oct 22, 2008 20.50 20.66 19.13 19.63 3,545,068 -1.37(-6.52%)
Oct 21, 2008 21.30 22.12 20.89 21.00 2,358,083 -0.66(-3.05%)
Oct 20, 2008 21.49 22.07 21.20 21.66 2,375,270 +0.45(+2.12%)
Oct 17, 2008 20.45 21.68 20.16 21.21 0 +0.21(+1.00%)
Oct 16, 2008 20.18 21.00 19.70 21.00 3,270,970 +0.55(+2.69%)
Oct 15, 2008 21.82 21.96 20.45 20.45 3,202,142 -1.82(-8.17%)
Oct 14, 2008 24.22 24.77 21.70 22.27 3,520,585 -1.01(-4.34%)
Oct 13, 2008 22.73 23.28 22.21 23.28 2,149,747 +1.85(+8.63%)
Oct 10, 2008 19.74 22.48 17.80 21.43 0 +0.19(+0.89%)
Oct 09, 2008 24.08 24.36 21.24 21.24 4,834,635 -2.83(-11.76%)
Oct 08, 2008 24.01 25.66 24.01 24.07 4,360,744 -1.30(-5.12%)
Oct 07, 2008 25.86 26.40 24.97 25.37 2,731,350 -0.50(-1.93%)
Oct 06, 2008 26.13 27.00 24.56 25.87 3,687,585 -1.58(-5.76%)
Oct 03, 2008 29.08 29.21 27.14 27.45 0 -1.12(-3.92%)
Oct 02, 2008 28.65 28.81 28.02 28.57 2,339,388 -0.29(-1.00%)
Oct 01, 2008 28.30 29.30 28.06 28.86 2,739,715 +0.23(+0.80%)
Sep 30, 2008 27.81 28.95 26.71 28.63 2,848,454 +1.36(+4.99%)
Sep 29, 2008 28.09 28.39 26.75 27.27 3,151,299 -1.29(-4.52%)
Sep 26, 2008 27.50 28.61 27.50 28.56 0 +0.45(+1.60%)
Sep 25, 2008 28.28 28.52 27.89 28.11 1,939,760 +0.08(+0.29%)
Sep 24, 2008 28.73 28.73 27.93 28.03 2,018,111 -0.52(-1.82%)
Sep 23, 2008 29.88 30.52 28.41 28.55 2,617,333 -1.30(-4.36%)
Sep 22, 2008 31.22 31.35 29.41 29.85 2,225,372 -1.87(-5.90%)
Sep 19, 2008 31.15 32.30 30.01 31.72 0 +2.29(+7.78%)
Sep 18, 2008 29.25 29.70 27.84 29.43 5,453,973 +0.61(+2.12%)
Sep 17, 2008 30.23 30.57 28.51 28.82 4,628,659 -1.07(-3.58%)
Sep 16, 2008 29.36 30.01 29.03 29.89 2,721,441 +0.37(+1.25%)
Sep 15, 2008 29.49 30.65 28.94 29.52 2,673,073 -0.91(-2.99%)
Sep 12, 2008 30.44 30.75 29.70 30.43 0 -0.62(-2.00%)
Sep 11, 2008 30.34 31.17 30.00 31.05 3,218,864 +0.53(+1.74%)
Sep 10, 2008 29.71 31.00 29.46 30.52 3,385,910 +1.00(+3.39%)
Sep 09, 2008 30.99 31.30 29.52 29.52 3,612,393 -1.21(-3.94%)
Sep 08, 2008 30.61 31.55 29.48 30.73 4,689,571 +0.98(+3.29%)
Sep 05, 2008 28.79 29.79 28.78 29.75 0 +0.46(+1.57%)
Sep 04, 2008 29.06 29.49 28.20 29.29 4,929,416 -0.04(-0.14%)
Sep 03, 2008 29.77 30.05 29.10 29.33 3,188,491 -0.45(-1.51%)
Sep 02, 2008 29.75 31.90 29.45 29.78 5,095,668 +0.49(+1.67%)
Aug 29, 2008 28.64 29.37 28.50 29.29 0 +0.53(+1.84%)
Aug 28, 2008 28.24 28.86 27.86 28.76 2,739,032 +0.64(+2.28%)
Aug 27, 2008 28.79 28.79 27.76 28.12 3,060,436 -0.13(-0.46%)
Aug 26, 2008 28.26 28.82 27.26 28.25 14,194,708 -4.01(-12.43%)
Aug 25, 2008 32.81 33.12 32.14 32.26 1,358,385 -1.31(-3.90%)
Aug 22, 2008 32.81 33.67 32.46 33.57 0 +1.26(+3.90%)
Aug 21, 2008 32.51 32.60 31.78 32.31 1,602,387 -0.20(-0.62%)
Aug 20, 2008 32.89 33.34 32.25 32.51 2,459,168 -0.50(-1.51%)
Aug 19, 2008 33.90 33.90 32.81 33.01 3,061,576 -1.96(-5.60%)
Aug 18, 2008 36.24 36.35 34.72 34.97 2,026,605 -1.07(-2.97%)
Aug 15, 2008 35.97 36.44 35.59 36.04 0 +0.31(+0.87%)
Aug 14, 2008 34.29 36.21 34.00 35.73 1,333,201 +1.03(+2.97%)
Aug 13, 2008 35.50 35.68 33.97 34.70 2,005,018 -0.99(-2.77%)
Aug 12, 2008 36.47 36.81 35.50 35.69 2,009,487 -1.32(-3.57%)
Aug 11, 2008 35.64 37.83 34.82 37.01 3,345,817 +1.36(+3.81%)
Aug 08, 2008 33.33 35.90 33.02 35.65 3,540,984 +2.15(+6.42%)
Aug 07, 2008 34.16 34.36 33.43 33.50 2,207,049 -1.17(-3.37%)
Aug 06, 2008 34.82 34.82 33.73 34.67 2,282,025 -0.13(-0.37%)
Aug 05, 2008 32.59 34.93 32.59 34.80 3,818,667 +2.62(+8.14%)
Aug 04, 2008 31.98 32.56 31.55 32.18 2,147,560 +0.11(+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.