Darden Restaurants (NY: DRI )

119.17 +4.40 (+3.83%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 50.59 51.86 50.55 51.68 2,047,675 +1.02(+2.01%)
Mar 27, 2013 50.50 50.72 50.12 50.66 870,835 -0.03(-0.06%)
Mar 26, 2013 50.46 50.69 50.01 50.69 1,655,330 +0.31(+0.62%)
Mar 25, 2013 50.21 50.91 49.90 50.38 2,638,568 +0.76(+1.53%)
Mar 22, 2013 48.80 49.87 48.66 49.62 2,352,300 +0.66(+1.35%)
Mar 21, 2013 48.56 49.05 48.32 48.96 2,046,118 +0.22(+0.45%)
Mar 20, 2013 48.77 49.17 48.45 48.74 1,393,704 +0.08(+0.16%)
Mar 19, 2013 48.90 49.00 48.43 48.66 961,730 -0.22(-0.45%)
Mar 18, 2013 48.95 49.12 48.54 48.88 1,206,364 -0.49(-0.99%)
Mar 15, 2013 48.64 49.53 48.63 49.37 2,078,690 +0.49(+1.00%)
Mar 14, 2013 49.02 49.13 48.65 48.88 1,117,736 -0.13(-0.27%)
Mar 13, 2013 47.91 49.17 47.91 49.01 2,592,604 +1.08(+2.25%)
Mar 12, 2013 47.63 47.97 47.55 47.93 1,454,059 +0.34(+0.71%)
Mar 11, 2013 47.18 47.67 47.06 47.59 1,247,725 +0.26(+0.55%)
Mar 08, 2013 47.69 47.70 46.93 47.33 1,368,728 -0.15(-0.32%)
Mar 07, 2013 47.26 47.54 46.87 47.48 1,713,083 +0.22(+0.47%)
Mar 06, 2013 46.65 47.46 46.65 47.26 2,039,628 +0.64(+1.37%)
Mar 05, 2013 46.50 46.76 46.34 46.62 1,153,914 +0.35(+0.76%)
Mar 04, 2013 46.18 46.65 46.16 46.27 1,845,382 +0.09(+0.19%)
Mar 01, 2013 45.94 46.21 45.43 46.18 3,374,496 -0.09(-0.19%)
Feb 28, 2013 46.35 46.57 46.17 46.27 2,118,331 -0.56(-1.20%)
Feb 27, 2013 46.21 47.12 46.08 46.83 2,252,524 +1.04(+2.27%)
Feb 26, 2013 44.89 46.00 44.81 45.79 2,761,882 +0.54(+1.19%)
Feb 25, 2013 46.21 46.55 45.23 45.25 3,423,748 -0.98(-2.12%)
Feb 22, 2013 45.13 46.65 45.06 46.23 7,661,613 +1.49(+3.33%)
Feb 21, 2013 44.83 45.30 44.11 44.74 3,913,555 -0.11(-0.25%)
Feb 20, 2013 45.32 45.73 44.80 44.85 2,196,323 -0.40(-0.88%)
Feb 19, 2013 45.30 45.85 45.05 45.25 2,147,274 +0.10(+0.22%)
Feb 15, 2013 45.50 45.98 45.06 45.15 1,964,151 -0.37(-0.81%)
Feb 14, 2013 45.78 45.91 45.37 45.52 1,562,751 -0.34(-0.74%)
Feb 13, 2013 46.33 46.40 45.55 45.86 2,659,106 -0.95(-2.03%)
Feb 12, 2013 47.00 47.03 46.47 46.81 1,330,572 -0.27(-0.57%)
Feb 11, 2013 47.31 47.50 46.97 47.08 1,365,607 -0.28(-0.59%)
Feb 08, 2013 47.41 47.41 46.98 47.36 1,417,982 +0.05(+0.11%)
Feb 07, 2013 47.36 47.82 47.08 47.31 2,137,643 -0.01(-0.02%)
Feb 06, 2013 46.79 47.35 46.60 47.32 2,106,713 +0.39(+0.83%)
Feb 04, 2013 46.75 47.40 46.51 46.93 3,391,437 +0.09(+0.19%)
Feb 01, 2013 46.55 47.18 46.30 46.84 2,598,102 +0.34(+0.73%)
Jan 31, 2013 46.50 46.61 46.11 46.50 1,801,117 -0.09(-0.19%)
Jan 30, 2013 45.90 46.87 45.80 46.59 2,156,490 +0.60(+1.30%)
Jan 29, 2013 45.90 46.12 45.64 45.99 1,024,461 +0.09(+0.20%)
Jan 28, 2013 45.86 46.12 45.74 45.90 1,520,982 +0.03(+0.07%)
Jan 25, 2013 46.03 46.06 45.46 45.87 1,755,060 +0.06(+0.13%)
Jan 24, 2013 45.61 46.14 45.54 45.81 2,144,922 +0.31(+0.68%)
Jan 23, 2013 45.78 46.09 45.50 45.50 1,049,495 -0.37(-0.81%)
Jan 22, 2013 45.07 46.08 44.73 45.87 1,809,005 +0.49(+1.08%)
Jan 18, 2013 45.38 45.61 45.27 45.38 1,241,506 -0.01(-0.02%)
Jan 17, 2013 45.57 45.78 45.11 45.39 1,363,646 +0.03(+0.07%)
Jan 16, 2013 45.27 45.41 44.81 45.36 1,333,207 +0.03(+0.07%)
Jan 15, 2013 44.66 45.42 44.65 45.33 1,479,140 +0.69(+1.55%)
Jan 14, 2013 44.95 45.06 44.58 44.64 1,518,732 -0.28(-0.62%)
Jan 11, 2013 45.25 45.34 44.46 44.92 2,058,570 -0.32(-0.71%)
Jan 10, 2013 46.00 46.00 44.95 45.24 1,613,835 -0.56(-1.22%)
Jan 09, 2013 45.40 45.82 45.32 45.80 1,826,753 +0.49(+1.08%)
Jan 08, 2013 45.24 45.43 44.91 45.31 1,820,029 -0.73(-1.59%)
Jan 07, 2013 46.49 46.49 45.75 46.04 1,814,370 -0.42(-0.90%)
Jan 04, 2013 44.98 46.58 44.98 46.46 2,663,699 +1.62(+3.61%)
Jan 03, 2013 45.09 45.26 44.69 44.84 1,810,879 -0.56(-1.23%)
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.