Darden Restaurants (NY: DRI )

119.81 +4.21 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 66.38 66.76 65.59 66.30 1,946,087 -0.28(-0.42%)
Mar 30, 2016 67.14 67.21 65.94 66.58 1,430,998 -0.05(-0.08%)
Mar 29, 2016 66.47 66.82 66.12 66.63 1,248,773 +0.16(+0.24%)
Mar 28, 2016 66.09 66.97 65.94 66.47 1,022,122 +0.70(+1.06%)
Mar 24, 2016 66.47 65.77 65.77 65.77 1,302,000 -0.75(-1.13%)
Mar 23, 2016 66.78 67.19 66.30 66.52 959,109 -0.13(-0.20%)
Mar 22, 2016 67.19 67.36 66.42 66.65 1,040,491 -0.57(-0.85%)
Mar 21, 2016 67.29 67.50 66.95 67.22 1,057,910 -0.07(-0.10%)
Mar 18, 2016 67.55 68.15 67.18 67.29 2,537,603 -0.29(-0.43%)
Mar 17, 2016 67.36 67.99 66.81 67.58 1,451,416 +0.02(+0.03%)
Mar 16, 2016 66.87 67.95 66.19 67.56 1,077,267 +0.72(+1.08%)
Mar 15, 2016 67.50 67.77 66.67 66.84 1,261,825 -0.94(-1.39%)
Mar 14, 2016 67.50 68.01 67.13 67.78 1,124,464 +0.21(+0.31%)
Mar 11, 2016 67.44 68.26 67.22 67.57 2,054,386 +0.45(+0.67%)
Mar 10, 2016 67.07 67.40 66.47 67.12 1,907,157 +0.19(+0.28%)
Mar 09, 2016 67.00 68.00 66.01 66.93 4,647,952 +2.35(+3.64%)
Mar 08, 2016 64.79 65.22 64.46 64.58 1,167,159 -0.57(-0.87%)
Mar 07, 2016 64.76 65.34 64.76 65.15 1,142,067 +0.22(+0.34%)
Mar 04, 2016 64.51 64.95 64.38 64.93 1,005,231 +0.11(+0.17%)
Mar 03, 2016 64.51 65.00 63.52 64.82 1,652,242 +0.14(+0.22%)
Mar 02, 2016 63.96 64.73 63.92 64.68 1,233,630 +0.43(+0.67%)
Mar 01, 2016 64.31 64.66 63.94 64.25 1,241,558 +0.37(+0.58%)
Feb 29, 2016 63.47 64.23 63.19 63.88 1,135,904 +0.14(+0.22%)
Feb 26, 2016 63.69 64.36 63.45 63.74 1,597,389 +0.00(+0.00%)
Feb 25, 2016 63.37 63.88 62.86 63.74 884,390 +0.42(+0.66%)
Feb 24, 2016 62.42 63.47 61.45 63.32 2,040,500 +0.46(+0.73%)
Feb 23, 2016 62.37 63.86 62.01 62.86 2,170,023 +0.72(+1.16%)
Feb 22, 2016 61.57 62.45 61.34 62.14 1,229,940 +0.95(+1.55%)
Feb 19, 2016 61.53 61.83 60.26 61.19 1,515,512 -0.33(-0.54%)
Feb 18, 2016 61.22 61.86 60.62 61.52 1,630,774 -0.02(-0.03%)
Feb 17, 2016 59.64 61.65 59.40 61.54 2,362,657 +2.00(+3.36%)
Feb 16, 2016 58.81 59.99 58.66 59.54 1,350,867 +0.87(+1.48%)
Feb 12, 2016 57.63 58.67 58.67 58.67 1,366,000 +1.53(+2.68%)
Feb 11, 2016 57.08 57.95 55.77 57.14 3,807,241 -0.45(-0.78%)
Feb 10, 2016 59.00 59.08 57.58 57.59 2,556,122 -0.89(-1.52%)
Feb 09, 2016 58.70 59.15 57.98 58.48 3,542,932 -1.06(-1.78%)
Feb 08, 2016 58.70 59.81 58.22 59.54 2,180,773 +0.55(+0.93%)
Feb 05, 2016 61.20 61.45 58.81 58.99 2,432,058 -2.53(-4.11%)
Feb 04, 2016 61.65 62.09 61.00 61.52 1,706,350 -0.41(-0.66%)
Feb 03, 2016 62.35 62.51 60.54 61.93 1,679,089 -0.22(-0.35%)
Feb 02, 2016 62.65 63.38 61.69 62.15 2,379,959 -1.18(-1.86%)
Feb 01, 2016 62.84 63.88 62.06 63.33 1,985,180 +0.27(+0.43%)
Jan 29, 2016 62.70 63.24 61.59 63.06 2,597,015 -0.20(-0.32%)
Jan 28, 2016 62.56 63.98 62.26 63.26 2,442,072 +0.67(+1.07%)
Jan 27, 2016 62.25 63.16 61.81 62.59 2,724,548 -0.07(-0.11%)
Jan 26, 2016 61.20 62.69 60.91 62.66 2,065,221 +1.19(+1.94%)
Jan 25, 2016 62.10 62.59 61.31 61.47 2,437,091 -0.46(-0.74%)
Jan 22, 2016 60.90 62.23 60.77 61.93 1,840,324 +1.61(+2.67%)
Jan 21, 2016 59.50 60.74 58.89 60.32 2,696,623 +0.65(+1.09%)
Jan 20, 2016 59.92 60.33 57.95 59.67 2,160,740 -1.16(-1.91%)
Jan 19, 2016 61.02 61.51 60.35 60.83 1,762,971 +0.60(+1.00%)
Jan 15, 2016 60.58 60.23 60.23 60.23 1,693,200 -1.44(-2.34%)
Jan 14, 2016 61.85 62.01 60.20 61.67 2,592,854 -0.19(-0.31%)
Jan 13, 2016 62.48 63.18 61.83 61.86 2,867,147 -0.65(-1.04%)
Jan 12, 2016 62.32 62.60 61.40 62.51 2,116,665 +0.55(+0.89%)
Jan 11, 2016 62.39 62.66 61.59 61.96 2,096,511 -0.05(-0.08%)
Jan 08, 2016 62.65 63.39 61.88 62.01 1,958,180 -0.47(-0.75%)
Jan 07, 2016 62.28 63.16 62.07 62.48 2,587,021 -0.44(-0.70%)
Jan 06, 2016 62.83 63.60 62.56 62.92 2,001,050 -0.97(-1.52%)
Jan 05, 2016 63.49 63.89 62.71 63.89 2,076,706 +1.14(+1.82%)
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.