Darden Restaurants (NY: DRI )

136.66 USD -1.29 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.87 43.08 42.33 43.00 1,109,700 +0.20(+0.47%)
Oct 30, 2007 42.32 43.18 42.28 42.80 645,800 +0.38(+0.90%)
Oct 29, 2007 43.00 43.01 42.05 42.42 1,024,100 -0.49(-1.14%)
Oct 26, 2007 43.22 43.22 42.41 42.91 835,600 -0.01(-0.02%)
Oct 25, 2007 43.28 43.49 42.37 42.92 1,123,900 -0.36(-0.83%)
Oct 24, 2007 43.89 44.17 42.38 43.28 1,532,000 -0.97(-2.19%)
Oct 23, 2007 44.02 44.59 43.74 44.25 1,483,700 +0.30(+0.68%)
Oct 22, 2007 42.93 44.25 42.80 43.95 1,532,200 +0.85(+1.97%)
Oct 19, 2007 43.24 43.93 43.10 43.10 1,440,000 -0.37(-0.85%)
Oct 18, 2007 43.54 43.69 42.80 43.47 1,228,900 -0.07(-0.16%)
Oct 17, 2007 43.35 43.98 43.11 43.54 2,042,100 +0.72(+1.68%)
Oct 16, 2007 42.49 43.07 42.44 42.82 1,596,300 +0.22(+0.52%)
Oct 15, 2007 43.07 43.24 42.09 42.60 1,386,500 -0.67(-1.55%)
Oct 12, 2007 43.50 43.61 43.08 43.27 843,800 -0.25(-0.57%)
Oct 11, 2007 44.60 44.85 43.28 43.52 1,420,200 -0.98(-2.20%)
Oct 10, 2007 44.78 44.86 44.27 44.50 1,064,900 -0.28(-0.63%)
Oct 09, 2007 44.70 44.89 44.22 44.78 1,209,900 +0.24(+0.54%)
Oct 08, 2007 44.28 44.74 44.10 44.54 1,042,700 +0.48(+1.09%)
Oct 05, 2007 43.57 44.47 43.45 44.06 1,013,500 +0.61(+1.40%)
Oct 04, 2007 43.59 43.96 43.23 43.45 1,172,669 -0.09(-0.21%)
Oct 03, 2007 43.15 43.60 42.94 43.54 1,488,100 -0.08(-0.18%)
Oct 02, 2007 42.87 43.65 42.82 43.62 1,271,000 +0.62(+1.44%)
Oct 01, 2007 41.94 43.41 41.75 43.00 1,826,800 +1.14(+2.72%)
Sep 28, 2007 42.77 42.90 41.77 41.86 1,164,900 -1.14(-2.65%)
Sep 27, 2007 43.22 43.49 42.77 43.00 1,428,500 +0.03(+0.07%)
Sep 26, 2007 42.21 43.13 42.15 42.97 1,114,500 +0.73(+1.73%)
Sep 25, 2007 42.72 42.88 41.90 42.24 1,466,200 -0.84(-1.95%)
Sep 24, 2007 43.68 43.78 42.97 43.08 1,400,700 -0.74(-1.69%)
Sep 21, 2007 43.89 44.30 43.36 43.82 1,692,300 +0.42(+0.97%)
Sep 20, 2007 44.53 44.75 43.36 43.40 2,085,300 -1.25(-2.80%)
Sep 19, 2007 44.46 45.25 44.06 44.65 2,787,900 +0.81(+1.85%)
Sep 18, 2007 42.56 43.84 42.40 43.84 1,732,300 +1.49(+3.52%)
Sep 17, 2007 42.40 42.69 41.97 42.35 1,371,500 -0.09(-0.21%)
Sep 14, 2007 41.19 42.52 41.05 42.44 1,176,200 +1.21(+2.93%)
Sep 13, 2007 41.02 41.45 40.53 41.23 1,142,000 +0.33(+0.81%)
Sep 12, 2007 41.18 41.38 40.59 40.90 1,438,600 -0.34(-0.82%)
Sep 11, 2007 40.70 41.24 40.62 41.24 1,042,100 +0.73(+1.80%)
Sep 10, 2007 41.07 41.27 39.92 40.51 981,300 -0.36(-0.88%)
Sep 07, 2007 41.17 41.25 40.67 40.87 763,200 -0.73(-1.75%)
Sep 06, 2007 41.90 41.97 41.28 41.60 625,300 -0.11(-0.26%)
Sep 05, 2007 41.13 42.19 41.13 41.71 1,169,400 -0.69(-1.63%)
Sep 04, 2007 41.64 42.56 41.60 42.40 1,209,800 +0.80(+1.92%)
Aug 31, 2007 41.11 42.00 40.75 41.60 1,163,800 +1.05(+2.59%)
Aug 30, 2007 40.53 41.09 40.34 40.55 980,300 -0.40(-0.98%)
Aug 29, 2007 40.39 41.13 39.62 40.95 4,530,000 +0.80(+1.99%)
Aug 28, 2007 41.54 41.75 40.08 40.15 2,531,400 -1.55(-3.72%)
Aug 27, 2007 42.33 42.46 41.69 41.70 740,070 -0.63(-1.49%)
Aug 24, 2007 41.39 42.51 41.14 42.33 935,300 +0.96(+2.32%)
Aug 23, 2007 41.62 42.08 41.15 41.37 1,053,000 -0.06(-0.14%)
Aug 22, 2007 41.56 41.73 41.10 41.43 1,378,400 +0.04(+0.10%)
Aug 21, 2007 41.03 41.54 40.71 41.39 1,832,500 +1.09(+2.70%)
Aug 20, 2007 39.61 40.64 39.11 40.30 2,040,700 +1.37(+3.52%)
Aug 17, 2007 41.95 41.95 38.11 38.93 4,497,400 -1.03(-2.58%)
Aug 16, 2007 39.53 40.52 38.45 39.96 2,217,000 +0.16(+0.40%)
Aug 15, 2007 40.20 41.14 39.74 39.80 1,642,500 -0.47(-1.17%)
Aug 14, 2007 41.91 42.26 40.15 40.27 1,616,800 -1.65(-3.94%)
Aug 13, 2007 42.94 43.49 41.82 41.92 1,643,900 -1.02(-2.38%)
Aug 10, 2007 40.43 43.58 39.44 42.94 3,019,700 +2.15(+5.27%)
Aug 09, 2007 43.19 43.10 40.52 40.79 3,875,500 -2.40(-5.56%)
Aug 08, 2007 44.31 45.04 42.67 43.19 2,625,100 -1.14(-2.57%)
Aug 07, 2007 44.71 45.36 43.90 44.33 2,110,568 -0.38(-0.85%)
Aug 06, 2007 44.74 44.89 43.86 44.71 2,240,500 -0.21(-0.47%)
Aug 03, 2007 44.78 45.09 42.05 44.92 2,960,600 +2.87(+6.83%)
Aug 02, 2007 42.37 42.46 41.95 42.05 1,579,400 -0.32(-0.76%)
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.