Darden Restaurants (NY: DRI )

137.95 USD -3.80 (-2.68%)
Official Closing Price Updated: 4:03 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 109.00 109.00 106.17 106.55 1,375,176 -1.52(-1.41%)
Oct 30, 2018 105.94 108.16 104.10 108.07 1,390,290 +2.91(+2.77%)
Oct 29, 2018 105.63 107.98 104.23 105.16 1,095,238 +1.25(+1.20%)
Oct 26, 2018 105.43 106.21 103.26 103.91 1,286,700 -2.52(-2.37%)
Oct 25, 2018 104.45 107.12 104.15 106.43 918,448 +2.52(+2.43%)
Oct 24, 2018 106.26 108.06 103.76 103.91 1,375,035 -3.29(-3.07%)
Oct 23, 2018 106.00 107.61 105.42 107.20 1,120,062 +0.07(+0.07%)
Oct 22, 2018 106.78 107.72 106.34 107.13 1,068,483 +0.80(+0.75%)
Oct 19, 2018 109.40 109.40 106.14 106.33 1,439,700 -3.33(-3.04%)
Oct 18, 2018 109.90 110.92 108.78 109.66 1,219,939 -0.28(-0.25%)
Oct 17, 2018 109.89 110.64 108.53 109.94 1,049,252 -0.15(-0.14%)
Oct 16, 2018 107.64 110.34 107.25 110.09 1,562,304 +3.35(+3.14%)
Oct 15, 2018 106.60 107.54 105.57 106.74 922,093 -0.02(-0.02%)
Oct 12, 2018 105.38 107.36 105.13 106.76 1,671,000 +2.71(+2.60%)
Oct 11, 2018 106.26 106.92 103.14 104.05 2,045,715 -2.91(-2.72%)
Oct 10, 2018 108.66 109.24 106.87 106.96 1,220,378 -1.68(-1.55%)
Oct 09, 2018 108.15 109.34 107.97 108.64 1,272,041 +0.30(+0.28%)
Oct 08, 2018 108.43 108.95 106.82 108.34 1,105,537 -0.05(-0.05%)
Oct 05, 2018 108.23 109.08 107.46 108.39 1,574,300 +0.25(+0.23%)
Oct 04, 2018 108.14 108.66 107.69 108.14 1,399,637 +0.24(+0.22%)
Oct 03, 2018 107.44 108.95 107.22 107.90 1,561,238 +0.85(+0.79%)
Oct 02, 2018 109.32 109.52 106.93 107.05 1,715,089 -2.17(-1.99%)
Oct 01, 2018 111.13 111.18 109.01 109.22 1,444,495 -1.97(-1.77%)
Sep 28, 2018 111.29 111.89 110.97 111.19 1,807,700 -0.09(-0.08%)
Sep 27, 2018 112.28 113.10 111.09 111.28 916,730 -1.26(-1.12%)
Sep 26, 2018 113.41 114.22 112.40 112.54 1,269,572 -0.54(-0.48%)
Sep 25, 2018 113.87 114.04 112.63 113.08 1,475,049 -0.20(-0.18%)
Sep 24, 2018 111.27 113.74 110.72 113.28 1,811,589 +0.39(+0.35%)
Sep 21, 2018 116.90 117.00 112.60 112.89 3,062,000 -3.56(-3.06%)
Sep 20, 2018 122.62 124.00 114.90 116.45 3,697,231 -1.44(-1.22%)
Sep 19, 2018 119.76 119.85 117.08 117.89 1,661,583 -1.01(-0.85%)
Sep 18, 2018 117.91 119.54 117.00 118.90 1,697,626 +0.92(+0.78%)
Sep 17, 2018 118.59 118.92 117.42 117.98 992,230 -1.07(-0.90%)
Sep 14, 2018 119.40 119.40 118.39 119.05 815,700 +0.20(+0.17%)
Sep 13, 2018 119.42 119.61 118.19 118.85 860,075 +0.11(+0.09%)
Sep 12, 2018 119.52 119.75 118.46 118.74 754,193 -0.64(-0.54%)
Sep 11, 2018 120.51 120.93 118.95 119.38 1,173,258 +0.70(+0.59%)
Sep 10, 2018 117.45 119.29 117.23 118.68 1,006,177 -0.48(-0.40%)
Sep 07, 2018 118.85 120.20 118.70 119.16 1,571,600 +0.35(+0.29%)
Sep 06, 2018 118.59 119.41 118.05 118.81 1,154,785 -0.06(-0.05%)
Sep 05, 2018 117.91 119.10 116.75 118.87 1,066,377 +1.60(+1.36%)
Sep 04, 2018 116.11 117.61 115.97 117.27 815,525 +1.23(+1.06%)
Aug 31, 2018 116.04 116.04 116.04 0 +0.42(+0.36%)
Aug 30, 2018 114.75 116.29 114.26 115.62 557,468 +0.74(+0.64%)
Aug 29, 2018 115.19 115.19 114.32 114.88 518,480 -0.10(-0.09%)
Aug 28, 2018 113.66 115.27 113.66 114.98 912,407 +1.10(+0.97%)
Aug 27, 2018 114.71 115.00 113.45 113.88 643,697 -0.45(-0.39%)
Aug 24, 2018 114.45 115.31 114.08 114.33 970,600 +0.02(+0.02%)
Aug 23, 2018 113.52 114.43 112.21 114.31 1,101,170 +0.55(+0.48%)
Aug 22, 2018 114.20 114.21 113.01 113.76 529,557 -0.24(-0.21%)
Aug 21, 2018 114.53 114.68 113.03 114.00 626,576 -0.36(-0.31%)
Aug 20, 2018 113.74 114.51 113.40 114.36 1,166,478 +0.51(+0.45%)
Aug 17, 2018 113.15 114.06 112.72 113.85 776,900 +0.97(+0.86%)
Aug 16, 2018 112.83 113.54 112.53 112.88 987,908 +0.54(+0.48%)
Aug 15, 2018 110.58 112.74 110.58 112.34 1,262,509 +1.18(+1.06%)
Aug 14, 2018 109.97 111.29 108.46 111.16 818,929 +1.83(+1.67%)
Aug 13, 2018 109.54 109.74 108.45 109.33 755,502 -0.14(-0.13%)
Aug 10, 2018 108.46 110.20 107.96 109.47 892,600 +0.05(+0.05%)
Aug 09, 2018 109.85 110.88 109.34 109.42 884,712 -0.46(-0.42%)
Aug 08, 2018 109.97 110.09 108.58 109.88 735,071 -0.10(-0.09%)
Aug 07, 2018 111.21 111.69 109.40 109.98 836,974 -0.91(-0.82%)
Aug 06, 2018 109.18 111.39 109.18 110.89 971,980 +2.01(+1.85%)
Aug 03, 2018 108.89 109.73 108.02 108.88 1,114,200 +0.11(+0.10%)
Aug 02, 2018 106.97 109.12 106.33 108.77 1,287,459 +2.24(+2.10%)
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.