Darden Restaurants (NY: DRI )

143.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 64.13 63.64 63.64 63.64 857,000 -0.65(-1.01%)
Dec 30, 2015 64.55 64.86 64.22 64.29 768,663 -0.16(-0.25%)
Dec 29, 2015 64.67 64.88 64.37 64.45 1,221,760 +0.15(+0.23%)
Dec 28, 2015 64.56 64.72 63.55 64.30 1,292,788 -0.26(-0.40%)
Dec 24, 2015 64.45 64.56 64.56 64.56 623,100 +0.06(+0.09%)
Dec 23, 2015 64.35 64.90 64.14 64.50 1,449,811 +0.42(+0.66%)
Dec 22, 2015 64.11 64.38 63.26 64.08 2,276,163 +0.38(+0.60%)
Dec 21, 2015 62.91 63.98 62.71 63.70 2,557,212 +1.20(+1.92%)
Dec 18, 2015 59.63 63.04 59.48 62.50 8,070,285 +4.11(+7.04%)
Dec 17, 2015 59.40 60.05 58.39 58.39 2,214,516 -0.90(-1.52%)
Dec 16, 2015 59.49 60.14 58.21 59.29 2,464,559 +0.29(+0.49%)
Dec 15, 2015 58.96 59.60 58.33 59.00 2,515,789 +0.41(+0.70%)
Dec 14, 2015 57.88 59.19 57.64 58.59 1,652,813 +0.82(+1.42%)
Dec 11, 2015 57.07 57.89 56.97 57.77 1,269,378 +0.02(+0.03%)
Dec 10, 2015 58.22 58.70 57.60 57.75 1,715,300 -0.34(-0.59%)
Dec 09, 2015 58.59 59.74 57.99 58.09 1,442,406 -1.09(-1.84%)
Dec 08, 2015 58.46 59.72 58.24 59.18 2,470,587 +0.26(+0.44%)
Dec 07, 2015 57.50 59.13 57.50 58.92 2,009,679 +1.49(+2.59%)
Dec 04, 2015 55.53 57.60 55.36 57.43 1,607,135 +2.23(+4.04%)
Dec 03, 2015 56.42 56.97 55.01 55.20 1,632,825 -1.10(-1.95%)
Dec 02, 2015 56.49 56.76 56.06 56.30 1,261,837 -0.42(-0.74%)
Dec 01, 2015 56.60 56.76 56.13 56.72 1,711,641 +0.55(+0.98%)
Nov 30, 2015 56.89 57.06 56.02 56.17 1,586,217 -0.88(-1.54%)
Nov 27, 2015 57.15 57.28 56.76 57.05 487,100 +0.20(+0.35%)
Nov 25, 2015 56.34 56.85 56.85 56.85 1,799,500 +0.52(+0.92%)
Nov 24, 2015 55.57 56.34 54.89 56.33 2,281,297 -0.02(-0.04%)
Nov 23, 2015 55.10 56.57 55.10 56.35 1,509,883 +1.22(+2.21%)
Nov 20, 2015 54.63 55.32 54.57 55.13 1,397,793 +0.71(+1.30%)
Nov 19, 2015 54.24 54.83 53.89 54.42 1,271,638 +0.43(+0.80%)
Nov 18, 2015 53.80 54.24 53.52 53.99 2,233,138 +0.06(+0.11%)
Nov 17, 2015 54.10 55.32 53.83 53.93 1,463,607 -0.04(-0.07%)
Nov 16, 2015 54.17 54.33 53.51 53.97 1,541,504 -0.37(-0.68%)
Nov 13, 2015 55.09 55.40 54.25 54.34 1,258,531 -0.79(-1.43%)
Nov 12, 2015 56.12 58.65 55.04 55.13 2,045,404 -0.38(-0.68%)
Nov 11, 2015 55.02 55.99 54.45 55.51 2,004,743 +0.83(+1.52%)
Nov 10, 2015 55.19 55.19 53.38 54.68 2,861,252 -6.68(-10.89%)
Nov 09, 2015 61.46 61.65 59.79 61.36 2,169,930 -0.35(-0.57%)
Nov 06, 2015 61.54 61.76 60.84 61.71 1,051,315 -0.07(-0.11%)
Nov 05, 2015 61.45 61.82 61.01 61.78 1,007,169 +0.36(+0.59%)
Nov 04, 2015 62.62 62.84 60.68 61.42 2,183,532 -1.13(-1.81%)
Nov 03, 2015 62.28 62.62 62.19 62.55 1,071,259 -0.11(-0.18%)
Nov 02, 2015 62.00 62.89 61.76 62.66 1,612,458 +0.77(+1.24%)
Oct 30, 2015 62.60 62.87 61.85 61.89 1,725,651 -0.54(-0.86%)
Oct 29, 2015 64.39 64.39 62.12 62.43 2,049,390 -2.42(-3.73%)
Oct 28, 2015 63.47 64.89 63.24 64.85 794,137 +1.63(+2.58%)
Oct 27, 2015 64.09 64.79 63.01 63.22 1,540,890 -1.49(-2.30%)
Oct 26, 2015 63.98 64.79 63.86 64.71 1,539,881 +0.80(+1.25%)
Oct 23, 2015 64.47 64.67 63.16 63.91 1,200,460 -0.18(-0.28%)
Oct 22, 2015 63.40 64.12 62.47 64.09 1,479,515 +1.29(+2.05%)
Oct 21, 2015 63.81 64.21 62.40 62.80 1,745,628 -0.93(-1.46%)
Oct 20, 2015 65.42 65.61 63.70 63.73 1,826,546 -1.97(-3.00%)
Oct 19, 2015 65.56 66.20 65.15 65.70 1,540,519 +0.56(+0.86%)
Oct 16, 2015 63.98 65.26 63.78 65.14 2,116,511 +1.34(+2.10%)
Oct 15, 2015 63.79 64.02 62.58 63.80 2,113,770 +0.04(+0.06%)
Oct 14, 2015 66.46 66.70 63.45 63.76 2,393,044 -2.66(-4.00%)
Oct 13, 2015 66.04 67.14 66.00 66.42 1,214,613 +0.17(+0.26%)
Oct 12, 2015 66.37 66.94 66.08 66.25 1,664,447 -0.43(-0.64%)
Oct 09, 2015 66.60 67.20 66.25 66.68 1,483,205 -0.08(-0.12%)
Oct 08, 2015 65.85 67.17 65.29 66.76 2,601,873 +0.33(+0.50%)
Oct 07, 2015 67.24 67.24 65.96 66.43 2,092,662 -1.51(-2.22%)
Oct 06, 2015 68.32 68.83 67.75 67.94 2,135,826 -0.53(-0.77%)
Oct 05, 2015 68.93 68.97 67.99 68.47 1,606,211 -0.05(-0.07%)
Oct 02, 2015 67.70 68.52 67.05 68.52 1,291,859 +0.10(+0.15%)
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.