Darden Restaurants (NY: DRI )

126.38 -1.69 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 72.85 73.50 72.65 73.30 2,509,783 +0.42(+0.58%)
Nov 29, 2016 73.00 73.03 72.25 72.88 2,354,370 -1.05(-1.42%)
Nov 28, 2016 74.24 74.61 73.67 73.93 1,083,417 -1.02(-1.36%)
Nov 25, 2016 74.90 74.99 74.50 74.95 278,735 +0.46(+0.62%)
Nov 23, 2016 74.49 74.49 74.49 0 +0.49(+0.66%)
Nov 22, 2016 73.16 74.47 73.16 74.00 2,470,085 +0.86(+1.18%)
Nov 21, 2016 72.66 73.19 72.61 73.14 1,312,932 +0.30(+0.41%)
Nov 18, 2016 72.44 72.85 71.92 72.84 1,396,795 +0.37(+0.51%)
Nov 17, 2016 71.52 72.56 70.97 72.47 2,041,508 +0.87(+1.22%)
Nov 16, 2016 72.75 72.80 71.55 71.60 2,667,881 -1.47(-2.01%)
Nov 15, 2016 72.49 73.28 72.01 73.07 3,026,252 +0.56(+0.77%)
Nov 14, 2016 70.45 72.57 70.34 72.51 2,745,539 +2.39(+3.41%)
Nov 11, 2016 69.21 70.19 69.00 70.12 2,293,775 +0.81(+1.17%)
Nov 10, 2016 68.60 70.00 68.51 69.31 2,985,645 +0.73(+1.06%)
Nov 09, 2016 64.90 68.90 64.54 68.58 2,978,676 +2.97(+4.53%)
Nov 08, 2016 65.31 65.82 65.00 65.61 1,250,274 +0.11(+0.17%)
Nov 07, 2016 64.43 65.56 64.43 65.50 1,405,614 +1.64(+2.57%)
Nov 04, 2016 63.69 64.46 63.26 63.86 1,764,778 +0.06(+0.09%)
Nov 03, 2016 64.64 64.94 63.68 63.80 1,897,338 -0.82(-1.27%)
Nov 02, 2016 64.26 65.27 64.14 64.62 1,640,517 +0.28(+0.44%)
Nov 01, 2016 64.54 65.17 64.11 64.34 1,943,437 -0.45(-0.69%)
Oct 31, 2016 62.97 64.87 62.94 64.79 2,386,589 +2.18(+3.48%)
Oct 28, 2016 61.67 62.84 61.49 62.61 947,696 +1.09(+1.77%)
Oct 27, 2016 61.33 61.92 61.29 61.52 679,521 +0.36(+0.59%)
Oct 26, 2016 61.40 61.99 60.97 61.16 1,921,872 -0.56(-0.91%)
Oct 25, 2016 62.67 62.75 61.29 61.72 1,801,126 -1.59(-2.51%)
Oct 24, 2016 63.27 63.44 63.02 63.31 1,050,802 +0.24(+0.38%)
Oct 21, 2016 62.98 63.42 62.69 63.07 1,104,868 +0.19(+0.30%)
Oct 20, 2016 63.07 63.34 62.56 62.88 2,422,801 -0.49(-0.77%)
Oct 19, 2016 63.22 63.45 62.78 63.37 1,132,095 +0.34(+0.54%)
Oct 18, 2016 63.41 63.61 62.75 63.03 1,204,590 +0.46(+0.74%)
Oct 17, 2016 62.26 63.95 62.26 62.57 1,814,282 +0.34(+0.55%)
Oct 14, 2016 62.25 62.88 62.20 62.23 861,551 +0.05(+0.08%)
Oct 13, 2016 62.54 62.59 62.09 62.18 972,531 -0.62(-0.99%)
Oct 12, 2016 62.53 63.16 62.18 62.80 1,386,264 +0.40(+0.64%)
Oct 11, 2016 62.55 62.70 61.97 62.40 1,745,048 +0.04(+0.06%)
Oct 10, 2016 61.82 62.57 61.66 62.36 1,458,786 +0.73(+1.18%)
Oct 07, 2016 61.27 61.76 61.04 61.63 1,607,093 +0.68(+1.12%)
Oct 06, 2016 61.40 61.60 60.69 60.95 1,626,657 -0.61(-0.99%)
Oct 05, 2016 61.54 62.22 61.32 61.56 2,613,147 -0.16(-0.26%)
Oct 04, 2016 63.60 63.90 61.29 61.72 6,514,070 +0.36(+0.59%)
Oct 03, 2016 60.86 61.48 60.16 61.36 3,751,619 +0.04(+0.07%)
Sep 30, 2016 60.61 61.49 60.61 61.32 2,295,545 +0.69(+1.14%)
Sep 29, 2016 61.06 61.43 60.63 60.63 1,124,642 -0.51(-0.83%)
Sep 28, 2016 61.38 61.61 60.50 61.14 2,050,443 -0.38(-0.62%)
Sep 27, 2016 62.63 62.73 61.25 61.52 1,587,447 -0.95(-1.52%)
Sep 26, 2016 62.80 63.09 62.42 62.47 1,273,667 -0.58(-0.92%)
Sep 23, 2016 61.68 63.41 61.68 63.05 1,704,297 +1.06(+1.71%)
Sep 22, 2016 62.49 62.82 61.92 61.99 1,115,923 -0.37(-0.59%)
Sep 21, 2016 61.39 62.43 61.39 62.36 1,121,431 +0.88(+1.43%)
Sep 20, 2016 61.70 61.91 61.31 61.48 818,711 +0.09(+0.15%)
Sep 19, 2016 62.22 62.35 61.30 61.39 721,507 -0.56(-0.90%)
Sep 16, 2016 62.16 62.25 61.84 61.95 2,940,965 -0.17(-0.27%)
Sep 15, 2016 61.56 62.16 61.22 62.12 1,576,447 +0.45(+0.73%)
Sep 14, 2016 62.29 62.32 61.33 61.67 1,649,638 -0.93(-1.49%)
Sep 13, 2016 62.74 62.81 62.10 62.60 1,311,975 -0.46(-0.73%)
Sep 12, 2016 61.56 63.13 61.55 63.06 2,066,037 +1.61(+2.62%)
Sep 09, 2016 62.16 62.25 61.38 61.45 1,115,556 -0.97(-1.55%)
Sep 08, 2016 62.94 63.12 62.41 62.42 1,006,374 -0.51(-0.81%)
Sep 07, 2016 62.28 63.18 62.19 62.93 1,167,068 +0.36(+0.58%)
Sep 06, 2016 62.54 62.86 62.05 62.57 1,252,586 +0.24(+0.39%)
Sep 02, 2016 62.07 62.33 62.33 62.33 1,252,800 +0.44(+0.71%)
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.