Darden Restaurants (NY: DRI )

143.00 USD -1.68 (-1.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 27.35 27.67 26.73 26.80 1,602,000 -0.69(-2.51%)
Feb 25, 2005 27.30 27.49 27.02 27.49 984,600 +0.25(+0.92%)
Feb 24, 2005 27.05 27.39 26.94 27.24 927,100 +0.19(+0.70%)
Feb 23, 2005 27.20 27.23 27.00 27.05 819,300 +0.06(+0.22%)
Feb 22, 2005 27.14 27.51 26.88 26.99 969,100 -0.15(-0.55%)
Feb 18, 2005 27.73 27.73 27.07 27.14 1,413,300 -0.59(-2.13%)
Feb 17, 2005 27.85 27.88 27.48 27.73 1,057,900 -0.16(-0.57%)
Feb 16, 2005 28.68 28.68 27.85 27.89 1,124,400 -0.81(-2.82%)
Feb 15, 2005 28.63 28.75 28.33 28.70 890,300 +0.07(+0.24%)
Feb 14, 2005 28.65 28.91 28.59 28.63 564,100 -0.14(-0.49%)
Feb 11, 2005 28.52 28.85 28.10 28.77 943,800 +0.26(+0.91%)
Feb 10, 2005 28.15 28.60 28.00 28.51 999,400 +0.38(+1.35%)
Feb 09, 2005 28.40 28.73 28.07 28.13 888,200 -0.33(-1.16%)
Feb 08, 2005 28.32 28.48 28.16 28.46 1,158,600 +0.14(+0.49%)
Feb 07, 2005 28.10 28.50 27.88 28.32 1,443,500 +0.13(+0.46%)
Feb 04, 2005 28.55 28.56 28.05 28.19 2,242,300 -1.05(-3.59%)
Feb 03, 2005 29.10 29.27 28.78 29.24 1,091,100 +0.00(+0.00%)
Feb 02, 2005 29.44 29.45 28.93 29.24 1,147,200 -0.11(-0.37%)
Feb 01, 2005 29.55 29.56 29.19 29.35 1,178,900 -0.21(-0.71%)
Jan 31, 2005 29.50 29.63 29.37 29.56 1,562,300 +0.48(+1.65%)
Jan 28, 2005 29.00 29.45 28.72 29.08 1,835,900 +0.02(+0.07%)
Jan 27, 2005 28.64 29.10 28.55 29.06 1,321,000 +0.41(+1.43%)
Jan 26, 2005 28.25 28.81 28.25 28.65 1,141,000 +0.42(+1.49%)
Jan 25, 2005 27.80 28.35 27.71 28.23 1,390,000 +0.48(+1.73%)
Jan 24, 2005 27.73 27.91 27.60 27.75 1,299,600 +0.03(+0.11%)
Jan 21, 2005 28.16 28.36 27.66 27.72 1,332,700 -0.38(-1.35%)
Jan 20, 2005 28.82 28.82 28.10 28.10 1,964,800 -0.90(-3.10%)
Jan 19, 2005 29.42 29.45 28.97 29.00 1,869,700 -0.42(-1.43%)
Jan 18, 2005 28.87 29.42 28.75 29.42 2,206,700 +0.68(+2.37%)
Jan 14, 2005 28.90 29.04 28.74 28.74 1,980,600 -0.21(-0.73%)
Jan 13, 2005 28.92 29.34 28.86 28.95 2,220,000 +0.05(+0.17%)
Jan 12, 2005 28.22 28.91 28.22 28.90 2,080,700 +0.69(+2.45%)
Jan 11, 2005 28.00 28.30 27.80 28.21 1,207,400 -0.03(-0.11%)
Jan 10, 2005 28.44 28.53 27.92 28.24 1,632,800 -0.13(-0.46%)
Jan 07, 2005 29.00 29.50 28.33 28.37 5,698,500 +1.00(+3.65%)
Jan 06, 2005 26.30 27.54 26.30 27.37 1,497,100 +1.00(+3.79%)
Jan 05, 2005 27.07 27.07 26.17 26.37 1,894,500 -0.78(-2.87%)
Jan 04, 2005 27.40 27.45 26.93 27.15 839,500 -0.07(-0.26%)
Jan 03, 2005 27.74 27.81 27.00 27.22 1,051,300 -0.52(-1.87%)
Dec 31, 2004 27.90 27.96 27.70 27.74 362,800 -0.10(-0.36%)
Dec 30, 2004 27.61 27.90 27.46 27.84 648,900 +0.24(+0.87%)
Dec 29, 2004 27.65 27.82 27.47 27.60 333,700 -0.05(-0.18%)
Dec 28, 2004 27.00 27.65 26.97 27.65 569,400 +0.78(+2.90%)
Dec 27, 2004 27.55 27.59 26.87 26.87 677,000 -0.60(-2.18%)
Dec 23, 2004 27.64 27.65 27.00 27.47 1,047,700 -0.16(-0.58%)
Dec 22, 2004 27.47 27.96 27.32 27.63 1,064,400 +0.36(+1.32%)
Dec 21, 2004 27.43 27.75 27.17 27.27 1,173,000 +0.04(+0.15%)
Dec 20, 2004 27.00 27.25 26.78 27.23 1,580,600 +0.61(+2.29%)
Dec 17, 2004 28.00 28.00 26.62 26.62 2,237,500 -1.28(-4.59%)
Dec 16, 2004 28.12 28.15 27.75 27.90 1,398,600 -0.15(-0.53%)
Dec 15, 2004 28.05 28.21 28.00 28.05 830,000 +0.03(+0.11%)
Dec 14, 2004 28.05 28.16 27.96 28.02 772,100 -0.03(-0.11%)
Dec 13, 2004 28.54 28.54 28.03 28.05 1,055,000 -0.06(-0.21%)
Dec 10, 2004 27.71 28.12 27.55 28.11 1,511,200 +0.40(+1.44%)
Dec 09, 2004 27.70 27.71 27.34 27.71 774,100 +0.01(+0.04%)
Dec 08, 2004 27.35 27.85 27.31 27.70 826,400 +0.33(+1.21%)
Dec 07, 2004 27.50 27.53 27.24 27.37 1,126,500 -0.11(-0.40%)
Dec 06, 2004 27.41 27.57 27.01 27.48 1,126,900 +0.07(+0.26%)
Dec 03, 2004 27.24 27.51 27.01 27.41 1,393,200 +0.16(+0.59%)
Dec 02, 2004 27.34 27.49 27.14 27.25 396,400 -0.08(-0.29%)
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.