Darden Restaurants (NY: DRI )

135.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 42.64 42.70 41.94 41.94 808,100 -0.70(-1.64%)
Feb 27, 2006 42.75 42.94 42.64 42.64 699,900 -0.11(-0.26%)
Feb 24, 2006 42.48 42.80 42.33 42.75 1,392,100 +0.27(+0.64%)
Feb 23, 2006 42.46 42.57 42.29 42.48 1,461,200 +0.27(+0.64%)
Feb 22, 2006 41.73 42.40 41.66 42.21 819,900 +0.48(+1.15%)
Feb 21, 2006 41.21 41.93 41.18 41.73 1,398,700 +0.29(+0.70%)
Feb 17, 2006 41.94 41.95 41.39 41.44 561,500 -0.56(-1.33%)
Feb 16, 2006 41.40 42.15 41.13 42.00 1,141,700 +0.60(+1.45%)
Feb 15, 2006 40.90 41.49 40.83 41.40 1,532,600 +0.10(+0.24%)
Feb 14, 2006 41.44 41.60 41.14 41.30 1,077,600 -0.17(-0.41%)
Feb 13, 2006 41.74 41.87 41.19 41.47 991,600 -0.51(-1.21%)
Feb 10, 2006 41.98 42.15 41.78 41.98 1,188,500 +0.11(+0.26%)
Feb 09, 2006 41.94 42.20 41.75 41.87 1,000,600 -0.07(-0.17%)
Feb 08, 2006 41.33 42.05 41.30 41.94 1,566,400 +0.73(+1.77%)
Feb 07, 2006 41.00 41.65 41.00 41.21 1,236,500 +0.07(+0.17%)
Feb 06, 2006 41.25 41.28 40.73 41.14 941,700 -0.20(-0.48%)
Feb 03, 2006 41.15 41.48 40.63 41.34 2,041,500 +0.23(+0.56%)
Feb 02, 2006 40.70 41.45 40.51 41.11 1,125,400 +0.52(+1.28%)
Feb 01, 2006 40.38 40.85 40.30 40.59 870,000 -0.07(-0.17%)
Jan 31, 2006 40.82 41.04 40.66 40.66 1,021,200 -0.03(-0.07%)
Jan 30, 2006 41.00 41.29 40.69 40.69 843,400 -0.34(-0.83%)
Jan 27, 2006 40.52 41.09 40.25 41.03 738,300 +0.51(+1.26%)
Jan 26, 2006 40.62 41.00 40.22 40.52 1,015,900 -0.09(-0.22%)
Jan 25, 2006 40.23 40.91 39.88 40.61 1,498,800 +0.88(+2.21%)
Jan 24, 2006 39.26 39.79 39.00 39.73 1,341,500 +0.74(+1.90%)
Jan 23, 2006 39.00 39.23 38.70 38.99 752,200 +0.12(+0.31%)
Jan 20, 2006 39.38 39.55 38.84 38.87 1,238,800 -0.73(-1.84%)
Jan 19, 2006 39.57 39.92 39.39 39.60 1,016,600 +0.03(+0.08%)
Jan 18, 2006 39.17 39.75 38.99 39.57 1,203,900 +0.15(+0.38%)
Jan 17, 2006 40.23 40.27 39.25 39.42 1,215,600 -1.04(-2.57%)
Jan 13, 2006 40.17 40.65 40.09 40.46 884,200 +0.21(+0.52%)
Jan 12, 2006 40.02 40.59 39.95 40.25 1,462,800 +0.22(+0.55%)
Jan 11, 2006 39.99 40.20 39.74 40.03 1,661,200 +0.05(+0.13%)
Jan 10, 2006 40.00 40.49 39.86 39.98 1,763,600 -0.95(-2.32%)
Jan 09, 2006 40.03 41.19 39.90 40.93 1,878,000 +0.53(+1.31%)
Jan 06, 2006 39.40 40.46 39.40 40.40 3,126,900 +2.20(+5.76%)
Jan 05, 2006 39.28 39.35 37.92 38.20 2,325,100 -0.94(-2.40%)
Jan 04, 2006 38.70 39.21 38.70 39.14 1,432,700 +0.65(+1.69%)
Jan 03, 2006 38.20 39.45 37.99 38.49 3,129,100 -0.39(-1.00%)
Dec 30, 2005 38.89 39.06 38.70 38.88 937,200 -0.26(-0.66%)
Dec 29, 2005 38.94 39.41 38.83 39.14 895,100 +0.31(+0.80%)
Dec 28, 2005 38.36 38.90 38.36 38.83 894,700 +0.58(+1.52%)
Dec 27, 2005 38.79 38.90 38.07 38.25 751,900 -0.30(-0.78%)
Dec 23, 2005 38.50 38.81 38.34 38.55 636,100 +0.14(+0.36%)
Dec 22, 2005 38.31 38.49 38.08 38.41 850,100 +0.22(+0.58%)
Dec 21, 2005 38.62 38.99 37.92 38.19 1,278,500 -0.13(-0.34%)
Dec 20, 2005 38.02 38.55 37.92 38.32 1,408,000 +0.11(+0.29%)
Dec 19, 2005 38.81 38.75 38.01 38.21 1,727,500 -0.60(-1.55%)
Dec 16, 2005 36.60 39.53 36.54 38.81 5,107,500 +4.01(+11.52%)
Dec 15, 2005 34.60 35.17 34.47 34.80 1,207,800 +0.18(+0.52%)
Dec 14, 2005 33.86 34.86 33.80 34.62 1,051,600 +0.70(+2.06%)
Dec 13, 2005 34.10 34.68 33.84 33.92 2,082,100 -1.10(-3.14%)
Dec 12, 2005 35.30 35.39 34.90 35.02 864,100 +0.04(+0.11%)
Dec 09, 2005 34.95 35.20 34.75 34.98 1,316,400 +0.06(+0.17%)
Dec 08, 2005 35.89 35.89 34.92 34.92 2,223,800 -1.04(-2.89%)
Dec 07, 2005 36.30 36.57 35.91 35.96 1,292,000 -0.34(-0.94%)
Dec 06, 2005 36.37 36.82 36.27 36.30 1,170,700 +0.02(+0.06%)
Dec 05, 2005 36.35 36.85 36.27 36.28 1,104,200 -0.28(-0.77%)
Dec 02, 2005 36.27 36.74 36.21 36.56 740,000 +0.29(+0.80%)
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.