Darden Restaurants (NY: DRI )

141.51 USD +4.85 (+3.55%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 51.77 51.81 51.45 51.78 1,395,676 +0.60(+1.17%)
Oct 30, 2014 50.74 51.40 48.91 51.18 1,343,989 +0.24(+0.47%)
Oct 29, 2014 51.86 51.98 50.44 50.94 4,628,261 -1.09(-2.09%)
Oct 28, 2014 51.57 52.53 51.57 52.03 2,432,603 +0.61(+1.19%)
Oct 27, 2014 51.02 51.05 51.05 51.42 2,353,865 +0.37(+0.72%)
Oct 24, 2014 50.29 51.08 50.27 51.05 1,781,529 +0.75(+1.49%)
Oct 23, 2014 50.00 50.60 49.81 50.30 2,011,719 +0.78(+1.58%)
Oct 22, 2014 49.41 49.88 49.41 49.52 1,176,558 +0.10(+0.20%)
Oct 21, 2014 49.03 49.60 48.63 49.42 1,241,176 +0.31(+0.63%)
Oct 20, 2014 48.61 49.12 48.42 49.11 1,313,232 +0.43(+0.88%)
Oct 17, 2014 48.63 49.21 48.32 48.68 1,709,063 +0.32(+0.66%)
Oct 16, 2014 47.62 48.73 47.53 48.36 2,129,387 +0.12(+0.25%)
Oct 15, 2014 47.16 48.49 46.70 48.24 2,627,930 +0.11(+0.23%)
Oct 14, 2014 47.36 48.63 47.36 48.13 2,099,962 +1.05(+2.23%)
Oct 13, 2014 48.02 48.02 47.06 47.08 3,232,904 -1.29(-2.67%)
Oct 10, 2014 49.29 50.52 48.34 48.37 2,849,834 -0.90(-1.83%)
Oct 09, 2014 49.62 50.24 49.17 49.27 1,939,811 -0.72(-1.44%)
Oct 08, 2014 49.71 50.10 49.24 49.99 2,129,004 -0.08(-0.16%)
Oct 07, 2014 50.70 50.94 50.05 50.07 2,022,434 -0.98(-1.92%)
Oct 06, 2014 51.64 51.71 51.02 51.05 1,831,848 -0.54(-1.05%)
Oct 03, 2014 51.88 51.99 51.58 51.59 1,681,834 +0.11(+0.21%)
Oct 02, 2014 51.30 51.90 51.15 51.48 1,842,642 +0.53(+1.04%)
Oct 01, 2014 51.32 51.44 50.67 50.95 2,148,030 -0.51(-0.99%)
Sep 30, 2014 52.03 52.14 51.25 51.46 1,713,656 -0.54(-1.04%)
Sep 29, 2014 51.61 52.11 51.44 52.00 1,684,858 +0.10(+0.19%)
Sep 26, 2014 51.23 52.11 51.17 51.90 1,596,962 +0.62(+1.21%)
Sep 25, 2014 51.55 51.72 51.21 51.28 1,229,941 -0.45(-0.87%)
Sep 24, 2014 50.46 51.81 50.44 51.73 2,560,115 +1.38(+2.74%)
Sep 23, 2014 50.54 50.62 50.05 50.35 1,991,986 -0.12(-0.24%)
Sep 22, 2014 50.97 51.17 50.37 50.47 1,371,971 -0.72(-1.41%)
Sep 19, 2014 50.76 51.35 50.73 51.19 2,597,576 +0.84(+1.67%)
Sep 18, 2014 49.78 50.39 49.43 50.35 1,645,825 +0.56(+1.12%)
Sep 17, 2014 49.51 49.99 49.50 49.79 1,703,459 +0.25(+0.50%)
Sep 16, 2014 49.83 49.97 49.39 49.54 1,749,923 -0.40(-0.80%)
Sep 15, 2014 48.06 49.95 47.92 49.94 4,000,606 +2.36(+4.96%)
Sep 12, 2014 48.96 49.43 47.28 47.58 3,594,202 -0.71(-1.47%)
Sep 11, 2014 47.77 48.36 47.55 48.29 1,899,046 +0.52(+1.09%)
Sep 10, 2014 47.72 47.88 47.33 47.77 1,034,305 -0.01(-0.02%)
Sep 09, 2014 48.03 48.06 47.61 47.78 1,071,708 -0.25(-0.52%)
Sep 08, 2014 47.85 48.64 47.81 48.03 2,421,262 -0.04(-0.08%)
Sep 05, 2014 47.81 48.08 47.59 48.07 1,120,289 +0.24(+0.50%)
Sep 04, 2014 47.51 48.09 47.60 47.83 1,596,454 +0.23(+0.48%)
Sep 03, 2014 47.96 48.00 47.40 47.60 857,322 -0.15(-0.31%)
Sep 02, 2014 47.31 48.93 47.32 47.75 2,276,643 +0.43(+0.91%)
Aug 29, 2014 47.12 47.32 47.32 47.32 1,324,200 +0.17(+0.36%)
Aug 28, 2014 47.13 47.54 46.91 47.15 952,625 -0.30(-0.63%)
Aug 27, 2014 47.75 47.78 47.42 47.45 1,105,582 -0.16(-0.34%)
Aug 26, 2014 47.42 47.83 47.42 47.61 1,203,580 +0.06(+0.13%)
Aug 25, 2014 47.77 47.91 47.36 47.55 858,892 -0.02(-0.04%)
Aug 22, 2014 47.54 47.71 47.43 47.57 1,469,066 +0.12(+0.25%)
Aug 21, 2014 47.51 47.64 47.36 47.45 1,041,582 +0.02(+0.04%)
Aug 20, 2014 47.41 47.98 47.27 47.43 1,684,905 -0.10(-0.21%)
Aug 19, 2014 47.37 47.72 47.28 47.53 741,499 +0.32(+0.68%)
Aug 18, 2014 46.69 47.26 46.67 47.21 1,280,847 +0.84(+1.81%)
Aug 15, 2014 47.23 47.27 46.03 46.37 1,309,840 -0.72(-1.53%)
Aug 14, 2014 46.82 47.40 46.76 47.09 883,762 +0.30(+0.64%)
Aug 13, 2014 46.38 46.88 46.16 46.79 1,355,502 +0.43(+0.93%)
Aug 12, 2014 46.33 46.68 46.09 46.36 1,673,363 -0.49(-1.05%)
Aug 11, 2014 47.25 47.32 46.71 46.85 1,749,245 -0.36(-0.76%)
Aug 08, 2014 46.71 47.22 46.71 47.21 1,635,398 +0.42(+0.90%)
Aug 07, 2014 47.28 47.43 46.67 46.79 3,785,090 -0.13(-0.28%)
Aug 06, 2014 46.87 47.41 46.86 46.92 1,739,640 -0.37(-0.78%)
Aug 05, 2014 47.61 48.40 47.21 47.29 1,854,160 -0.57(-1.19%)
Aug 04, 2014 46.74 47.94 46.67 47.86 2,852,173 +1.20(+2.57%)
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.