Darden Restaurants (NY: DRI )

142.35 USD -0.70 (-0.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 52.90 53.14 52.12 52.62 800,550 +0.08(+0.15%)
Oct 26, 2012 52.74 52.54 52.54 52.54 1,136,800 -0.12(-0.23%)
Oct 25, 2012 52.56 52.96 51.94 52.66 1,074,177 +0.48(+0.92%)
Oct 24, 2012 53.64 53.64 51.79 52.18 2,203,327 -1.27(-2.38%)
Oct 23, 2012 52.93 53.60 52.75 53.45 987,044 -0.38(-0.71%)
Oct 19, 2012 54.91 54.91 53.35 53.83 1,727,322 -1.38(-2.50%)
Oct 18, 2012 54.90 55.30 54.73 55.21 820,929 +0.11(+0.20%)
Oct 17, 2012 55.43 55.90 55.08 55.10 812,863 -0.15(-0.27%)
Oct 16, 2012 54.63 55.38 54.46 55.25 1,075,891 +1.07(+1.97%)
Oct 15, 2012 54.52 54.65 53.96 54.18 1,262,705 -0.17(-0.31%)
Oct 12, 2012 54.60 54.89 54.29 54.35 698,541 -0.09(-0.17%)
Oct 11, 2012 54.80 54.80 54.28 54.44 1,002,426 -0.24(-0.44%)
Oct 10, 2012 55.10 55.50 54.61 54.68 769,192 -0.06(-0.11%)
Oct 09, 2012 55.18 55.37 54.57 54.74 1,221,355 -0.36(-0.65%)
Oct 08, 2012 55.01 55.46 54.81 55.10 1,040,239 +0.01(+0.02%)
Oct 05, 2012 55.86 55.90 54.79 55.09 1,292,847 -0.95(-1.70%)
Oct 04, 2012 56.00 56.14 55.52 56.04 1,132,921 +0.36(+0.65%)
Oct 03, 2012 55.61 56.05 55.32 55.68 1,277,443 +0.21(+0.38%)
Oct 02, 2012 55.91 55.94 55.26 55.47 1,226,846 -0.14(-0.25%)
Oct 01, 2012 55.89 56.18 55.45 55.61 1,281,832 -0.14(-0.25%)
Sep 28, 2012 55.58 55.84 55.02 55.75 1,400,230 -0.14(-0.25%)
Sep 27, 2012 55.99 56.34 55.76 55.89 1,126,948 +0.12(+0.22%)
Sep 26, 2012 55.95 56.17 55.54 55.77 993,091 -0.08(-0.14%)
Sep 25, 2012 56.84 56.84 55.84 55.85 1,887,227 -0.78(-1.38%)
Sep 24, 2012 56.28 57.07 56.04 56.63 1,619,204 -0.58(-1.01%)
Sep 21, 2012 56.86 57.93 56.68 57.21 3,688,669 +2.49(+4.55%)
Sep 20, 2012 55.00 55.04 54.38 54.72 2,268,334 -0.58(-1.05%)
Sep 19, 2012 54.83 55.58 54.24 55.30 1,659,922 +0.45(+0.82%)
Sep 18, 2012 54.29 54.97 54.13 54.85 1,343,005 +0.37(+0.68%)
Sep 17, 2012 54.06 54.51 53.88 54.48 1,857,225 +0.44(+0.81%)
Sep 14, 2012 54.90 55.13 54.01 54.04 1,834,319 -0.79(-1.44%)
Sep 13, 2012 54.10 55.00 53.68 54.83 1,913,033 +0.25(+0.46%)
Sep 12, 2012 54.22 54.96 54.08 54.58 1,541,956 +0.70(+1.30%)
Sep 11, 2012 53.94 54.42 53.69 53.88 1,408,310 -0.06(-0.11%)
Sep 10, 2012 53.39 54.25 53.39 53.94 982,386 +0.45(+0.84%)
Sep 07, 2012 53.50 53.79 53.28 53.49 981,118 -0.03(-0.06%)
Sep 06, 2012 52.51 53.62 52.33 53.52 1,126,859 +1.45(+2.78%)
Sep 05, 2012 51.85 52.38 51.62 52.07 1,025,484 +0.31(+0.60%)
Sep 04, 2012 51.82 52.11 51.30 51.76 1,247,730 -0.19(-0.37%)
Aug 31, 2012 52.61 52.65 51.86 51.95 938,391 -0.25(-0.48%)
Aug 30, 2012 52.45 52.75 52.11 52.20 1,134,346 -0.28(-0.53%)
Aug 29, 2012 52.23 52.76 52.23 52.48 835,754 +0.31(+0.59%)
Aug 27, 2012 52.55 52.63 52.14 52.17 1,034,134 -0.18(-0.34%)
Aug 24, 2012 51.49 52.39 51.29 52.35 1,110,994 +0.90(+1.75%)
Aug 23, 2012 52.31 52.31 51.42 51.45 1,978,367 -1.40(-2.65%)
Aug 22, 2012 53.16 53.32 52.48 52.85 917,769 -0.30(-0.56%)
Aug 21, 2012 53.43 53.73 52.93 53.15 1,218,896 -0.31(-0.58%)
Aug 20, 2012 53.74 53.83 53.16 53.46 1,035,089 -0.41(-0.76%)
Aug 17, 2012 53.97 54.00 53.58 53.87 961,214 +0.03(+0.06%)
Aug 16, 2012 53.39 53.95 53.37 53.84 1,207,694 +0.48(+0.90%)
Aug 15, 2012 53.50 54.09 53.17 53.36 1,250,294 -0.04(-0.07%)
Aug 14, 2012 53.16 53.87 53.03 53.40 1,404,568 +0.53(+1.00%)
Aug 13, 2012 52.86 52.92 52.43 52.87 1,023,277 +0.02(+0.04%)
Aug 10, 2012 52.83 53.07 52.39 52.85 1,460,128 -0.26(-0.49%)
Aug 09, 2012 53.61 53.78 53.07 53.11 1,072,818 -0.36(-0.67%)
Aug 08, 2012 52.75 53.54 52.46 53.47 1,129,560 +0.36(+0.68%)
Aug 07, 2012 53.19 53.86 53.03 53.11 1,379,100 +0.28(+0.53%)
Aug 06, 2012 52.48 53.27 52.47 52.83 1,225,657 +0.38(+0.72%)
Aug 03, 2012 52.00 52.94 51.66 52.45 1,098,900 +1.25(+2.44%)
Aug 02, 2012 51.00 51.43 50.68 51.20 1,252,619 -0.09(-0.18%)
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.