Darden Restaurants (NY: DRI )

141.75 USD +1.20 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.12 52.15 51.39 51.53 984,735 -0.70(-1.34%)
Oct 30, 2013 52.67 52.70 52.04 52.23 738,191 -0.37(-0.70%)
Oct 29, 2013 51.86 52.63 51.74 52.60 1,633,565 +1.07(+2.08%)
Oct 28, 2013 51.79 51.79 51.26 51.53 1,155,791 -0.17(-0.33%)
Oct 25, 2013 51.62 51.74 51.15 51.70 945,434 +0.21(+0.41%)
Oct 24, 2013 51.01 51.55 50.85 51.49 1,167,444 +0.45(+0.88%)
Oct 23, 2013 51.67 51.88 50.91 51.04 1,728,433 -0.91(-1.75%)
Oct 22, 2013 52.10 52.23 51.87 51.95 1,033,966 -0.12(-0.23%)
Oct 21, 2013 51.97 52.10 51.78 52.07 1,205,934 +0.00(+0.00%)
Oct 18, 2013 52.07 52.32 51.82 52.07 1,806,138 +0.27(+0.52%)
Oct 17, 2013 50.55 52.74 49.68 51.80 5,510,388 +1.14(+2.25%)
Oct 16, 2013 51.24 51.31 50.47 50.66 3,578,901 -0.35(-0.69%)
Oct 15, 2013 50.78 51.43 50.58 51.01 4,721,366 +0.05(+0.10%)
Oct 14, 2013 50.18 51.05 50.01 50.96 2,510,083 +0.46(+0.91%)
Oct 11, 2013 49.59 50.51 49.26 50.50 2,841,769 +0.72(+1.45%)
Oct 10, 2013 49.48 49.89 48.78 49.78 3,434,064 +0.21(+0.42%)
Oct 09, 2013 46.25 51.17 45.68 49.57 12,582,092 +3.29(+7.11%)
Oct 08, 2013 46.29 46.90 45.97 46.28 2,723,349 +0.39(+0.85%)
Oct 07, 2013 46.37 46.49 45.85 45.89 3,979,148 -0.83(-1.78%)
Oct 04, 2013 46.01 46.72 45.93 46.72 4,868,901 +0.77(+1.68%)
Oct 03, 2013 46.39 46.45 45.43 45.95 2,134,516 -0.62(-1.33%)
Oct 02, 2013 46.44 46.62 46.13 46.57 1,250,931 -0.29(-0.62%)
Oct 01, 2013 46.32 46.90 46.31 46.86 1,383,799 +0.57(+1.23%)
Sep 30, 2013 46.30 46.58 46.05 46.29 1,335,849 -0.41(-0.88%)
Sep 27, 2013 46.21 46.75 46.17 46.70 1,407,856 +0.26(+0.56%)
Sep 26, 2013 46.10 46.44 45.76 46.44 1,680,798 +0.44(+0.96%)
Sep 25, 2013 46.41 46.43 45.98 46.00 1,955,822 -0.42(-0.90%)
Sep 24, 2013 46.36 46.58 46.05 46.42 2,119,170 +0.16(+0.35%)
Sep 23, 2013 45.81 46.31 44.78 46.26 3,698,131 +0.48(+1.05%)
Sep 20, 2013 47.47 47.83 45.72 45.78 6,348,863 -3.52(-7.14%)
Sep 19, 2013 49.78 49.80 48.92 49.30 1,850,750 -0.51(-1.02%)
Sep 18, 2013 49.50 49.81 49.15 49.81 1,112,118 +0.23(+0.46%)
Sep 17, 2013 48.79 49.85 48.76 49.58 1,534,515 +0.73(+1.49%)
Sep 16, 2013 48.90 49.26 48.37 48.85 1,942,911 +0.48(+0.99%)
Sep 13, 2013 48.31 48.55 47.78 48.37 1,044,391 +0.16(+0.33%)
Sep 12, 2013 48.39 48.79 48.05 48.21 964,407 -0.22(-0.45%)
Sep 11, 2013 47.94 48.43 47.81 48.43 666,644 +0.57(+1.19%)
Sep 10, 2013 47.85 48.08 47.68 47.86 835,095 +0.21(+0.44%)
Sep 09, 2013 47.51 47.92 47.51 47.65 991,034 +0.20(+0.42%)
Sep 06, 2013 47.38 47.90 46.91 47.45 1,720,162 +0.59(+1.26%)
Sep 05, 2013 46.72 47.19 46.71 46.86 1,063,142 +0.09(+0.19%)
Sep 04, 2013 46.19 46.91 46.03 46.77 1,173,188 +0.56(+1.21%)
Sep 03, 2013 46.74 46.89 45.71 46.21 1,513,731 +0.00(+0.00%)
Aug 30, 2013 46.26 46.45 46.00 46.21 1,073,236 -0.34(-0.73%)
Aug 29, 2013 46.39 46.77 46.33 46.55 781,270 +0.19(+0.41%)
Aug 28, 2013 46.35 46.85 46.11 46.36 1,069,630 -0.10(-0.22%)
Aug 27, 2013 46.57 46.87 46.31 46.46 1,393,805 -0.47(-1.00%)
Aug 26, 2013 47.16 47.38 46.86 46.93 873,051 -0.08(-0.17%)
Aug 23, 2013 47.25 47.48 46.62 47.01 1,883,289 -0.26(-0.55%)
Aug 22, 2013 47.16 47.63 47.05 47.27 1,272,900 +0.34(+0.72%)
Aug 21, 2013 47.50 47.96 46.69 46.93 1,931,262 -0.91(-1.90%)
Aug 20, 2013 47.72 48.47 47.60 47.84 2,582,608 +0.19(+0.40%)
Aug 19, 2013 47.92 48.05 47.51 47.65 1,069,091 -0.26(-0.54%)
Aug 16, 2013 47.81 48.10 47.60 47.91 1,072,358 +0.07(+0.15%)
Aug 15, 2013 48.40 48.48 47.67 47.84 1,531,181 -0.92(-1.89%)
Aug 14, 2013 48.99 49.05 48.55 48.76 1,095,520 -0.38(-0.77%)
Aug 13, 2013 49.18 49.22 48.71 49.14 852,101 -0.12(-0.24%)
Aug 12, 2013 49.38 49.53 49.06 49.26 1,078,335 -0.30(-0.61%)
Aug 09, 2013 49.55 49.97 49.42 49.56 881,146 +0.02(+0.04%)
Aug 08, 2013 49.86 49.98 49.47 49.54 733,123 -0.14(-0.28%)
Aug 07, 2013 49.23 49.99 49.15 49.68 910,865 +0.43(+0.87%)
Aug 06, 2013 49.64 50.15 49.19 49.25 1,423,196 -0.37(-0.75%)
Aug 05, 2013 49.70 49.83 49.11 49.62 998,144 -0.26(-0.52%)
Aug 02, 2013 49.70 49.97 49.34 49.88 1,075,809 +0.32(+0.65%)
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.