Darden Restaurants (NY: DRI )

121.93 +2.12 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 53.57 53.63 53.08 53.33 455,885 -0.16(-0.30%)
Nov 27, 2013 53.18 53.72 53.06 53.49 1,103,379 +0.26(+0.49%)
Nov 26, 2013 53.42 53.67 53.17 53.23 1,004,050 -0.29(-0.54%)
Nov 25, 2013 54.06 54.08 53.50 53.52 627,043 -0.35(-0.65%)
Nov 22, 2013 53.50 53.99 53.32 53.87 795,029 +0.30(+0.56%)
Nov 21, 2013 53.25 53.79 52.71 53.57 1,137,844 +0.61(+1.15%)
Nov 20, 2013 52.79 53.42 52.71 52.96 1,287,548 +0.20(+0.38%)
Nov 19, 2013 52.99 53.19 52.39 52.76 1,423,183 -0.39(-0.73%)
Nov 18, 2013 53.52 53.69 52.90 53.15 1,060,450 -0.35(-0.65%)
Nov 15, 2013 52.68 53.88 52.53 53.50 1,612,182 +0.84(+1.60%)
Nov 14, 2013 52.19 52.76 52.12 52.66 718,771 +0.45(+0.86%)
Nov 13, 2013 51.52 52.33 51.43 52.21 972,264 +0.29(+0.56%)
Nov 12, 2013 51.86 52.15 51.67 51.92 1,168,292 -0.23(-0.44%)
Nov 11, 2013 52.12 52.50 51.84 52.15 1,013,476 -0.01(-0.02%)
Nov 08, 2013 52.14 52.32 51.91 52.16 831,071 +0.02(+0.04%)
Nov 07, 2013 53.01 53.13 52.01 52.14 1,184,958 -0.92(-1.73%)
Nov 06, 2013 53.00 53.22 52.69 53.06 957,576 +0.10(+0.19%)
Nov 05, 2013 51.97 52.97 51.77 52.96 1,470,612 +0.97(+1.87%)
Nov 04, 2013 51.57 52.02 51.52 51.99 943,861 +0.51(+0.99%)
Nov 01, 2013 51.64 51.74 51.12 51.48 931,734 -0.05(-0.10%)
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 51.77 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%)
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.