Darden Restaurants (NY: DRI )

150.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 20.05 20.35 18.60 18.98 6,224,500 -1.03(-5.15%)
Oct 30, 2002 22.93 21.23 19.52 20.01 8,400,300 -2.91(-12.70%)
Oct 29, 2002 23.02 23.03 22.18 22.92 1,312,800 -0.10(-0.43%)
Oct 28, 2002 23.80 24.08 22.75 23.02 1,058,700 -0.63(-2.66%)
Oct 25, 2002 22.75 23.79 22.75 23.65 479,600 +0.41(+1.76%)
Oct 24, 2002 23.88 23.98 23.10 23.24 740,000 -0.29(-1.23%)
Oct 23, 2002 22.95 23.73 22.90 23.53 931,400 +0.28(+1.20%)
Oct 22, 2002 23.54 24.10 23.02 23.25 1,357,900 -0.29(-1.23%)
Oct 21, 2002 22.93 23.63 22.25 23.54 1,760,900 +0.61(+2.66%)
Oct 18, 2002 23.01 23.08 22.30 22.93 2,244,000 -0.08(-0.35%)
Oct 17, 2002 24.10 24.10 22.82 23.01 5,820,000 -0.47(-2.00%)
Oct 16, 2002 24.05 24.05 23.05 23.48 1,067,900 -0.57(-2.37%)
Oct 15, 2002 25.00 25.25 23.52 24.05 1,599,000 +0.20(+0.84%)
Oct 14, 2002 23.21 24.30 23.08 23.85 863,100 +0.52(+2.23%)
Oct 11, 2002 23.50 23.65 22.50 23.33 6,660,000 +1.39(+6.34%)
Oct 10, 2002 21.55 22.45 19.80 21.94 2,898,800 -0.40(-1.79%)
Oct 09, 2002 22.90 22.91 22.17 22.34 892,900 -0.78(-3.37%)
Oct 08, 2002 22.75 23.30 22.20 23.12 1,757,700 +1.04(+4.71%)
Oct 07, 2002 22.55 22.91 21.88 22.08 7,140,000 -0.39(-1.74%)
Oct 04, 2002 23.02 23.20 22.22 22.47 1,238,000 -0.51(-2.22%)
Oct 03, 2002 22.94 23.20 22.70 22.98 1,648,400 -0.15(-0.65%)
Oct 02, 2002 22.75 23.66 22.14 23.13 3,032,300 -1.00(-4.14%)
Oct 01, 2002 24.29 24.45 23.77 24.13 1,885,600 -0.11(-0.45%)
Sep 30, 2002 24.55 24.55 23.55 24.24 1,296,100 -0.36(-1.46%)
Sep 27, 2002 25.05 25.30 24.54 24.60 841,600 -0.86(-3.38%)
Sep 26, 2002 24.84 25.74 24.56 25.46 1,542,900 +0.69(+2.79%)
Sep 25, 2002 23.20 24.82 23.20 24.77 1,565,900 +1.72(+7.46%)
Sep 24, 2002 22.98 23.18 22.32 23.05 1,096,900 +0.07(+0.30%)
Sep 23, 2002 23.35 23.60 22.74 22.98 1,227,800 -0.41(-1.75%)
Sep 20, 2002 23.97 24.10 23.20 23.39 1,643,600 -0.71(-2.95%)
Sep 19, 2002 23.60 24.75 23.56 24.10 2,453,600 +0.55(+2.34%)
Sep 18, 2002 22.45 23.76 22.05 23.55 1,815,400 +0.90(+3.97%)
Sep 17, 2002 23.50 23.60 22.53 22.65 842,500 -0.85(-3.62%)
Sep 16, 2002 23.55 23.73 23.08 23.50 620,700 +0.04(+0.17%)
Sep 13, 2002 23.05 23.48 22.69 23.46 809,600 +0.22(+0.95%)
Sep 12, 2002 23.96 23.96 22.74 23.24 1,636,200 -0.81(-3.37%)
Sep 11, 2002 24.20 24.30 23.85 24.05 607,400 -0.15(-0.62%)
Sep 10, 2002 24.95 24.95 24.06 24.20 996,500 -0.85(-3.39%)
Sep 09, 2002 24.81 25.18 24.43 25.05 6,270,000 +0.16(+0.64%)
Sep 06, 2002 24.95 24.95 24.25 24.89 662,700 +0.40(+1.63%)
Sep 05, 2002 24.90 24.90 24.12 24.49 847,400 -0.50(-2.00%)
Sep 04, 2002 24.35 25.13 24.04 24.99 1,057,900 +0.66(+2.71%)
Sep 03, 2002 25.15 25.15 24.17 24.33 1,044,900 -1.30(-5.07%)
Aug 30, 2002 26.15 26.15 25.53 25.63 792,000 -0.60(-2.29%)
Aug 29, 2002 25.53 26.23 25.40 26.23 1,711,800 +0.50(+1.94%)
Aug 28, 2002 25.16 25.89 24.75 25.73 1,865,100 +0.33(+1.30%)
Aug 27, 2002 24.99 25.63 24.80 25.40 1,404,500 +0.39(+1.56%)
Aug 26, 2002 24.80 25.01 24.03 25.01 1,518,100 +0.21(+0.85%)
Aug 23, 2002 23.85 25.03 23.85 24.80 1,641,500 +0.70(+2.90%)
Aug 22, 2002 23.60 24.30 23.43 24.10 1,176,300 +0.37(+1.56%)
Aug 21, 2002 23.43 24.23 23.40 23.73 1,145,400 +0.36(+1.54%)
Aug 20, 2002 23.95 23.95 23.28 23.37 1,438,400 +0.05(+0.21%)
Aug 16, 2002 23.33 23.60 22.96 23.32 6,260,000 -0.21(-0.89%)
Aug 15, 2002 22.50 23.60 22.42 23.53 883,900 +1.26(+5.66%)
Aug 14, 2002 21.90 22.37 21.30 22.27 839,000 +0.37(+1.69%)
Aug 13, 2002 22.60 22.75 21.82 21.90 861,800 -0.73(-3.23%)
Aug 12, 2002 22.45 22.90 22.03 22.63 435,700 +1.05(+4.87%)
Aug 07, 2002 22.25 22.30 20.66 21.58 1,277,300 +0.00(+0.00%)
Aug 06, 2002 21.50 22.15 21.50 21.58 1,231,200 +0.09(+0.42%)
Aug 05, 2002 21.45 22.50 21.42 21.49 850,300 -0.01(-0.05%)
Aug 02, 2002 22.43 22.50 21.25 21.50 1,207,800 -1.03(-4.57%)
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.