Darden Restaurants (NY: DRI )

114.35 +1.23 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 50.33 50.55 49.94 50.08 1,295,960 -0.36(-0.71%)
Apr 27, 2012 50.91 50.91 49.94 50.44 2,233,674 -0.42(-0.83%)
Apr 26, 2012 50.74 51.18 50.50 50.86 1,382,508 +0.06(+0.12%)
Apr 25, 2012 50.44 51.00 49.89 50.80 2,501,280 +0.41(+0.81%)
Apr 24, 2012 50.02 50.79 49.45 50.39 2,465,523 +0.44(+0.88%)
Apr 23, 2012 49.72 50.44 48.95 49.95 2,307,612 +0.02(+0.04%)
Apr 20, 2012 49.79 50.33 49.71 49.93 1,608,628 +0.22(+0.44%)
Apr 19, 2012 50.27 50.54 49.43 49.71 1,711,405 -0.52(-1.04%)
Apr 18, 2012 49.76 50.42 49.60 50.23 1,718,781 +0.42(+0.84%)
Apr 17, 2012 50.36 50.36 49.57 49.81 2,506,244 -0.40(-0.80%)
Apr 16, 2012 50.50 50.74 49.58 50.21 1,687,692 -0.07(-0.14%)
Apr 13, 2012 49.71 50.51 49.62 50.28 1,717,201 +0.49(+0.98%)
Apr 12, 2012 49.89 50.01 49.46 49.79 1,894,987 -0.06(-0.12%)
Apr 11, 2012 49.28 50.18 48.93 49.85 1,958,320 +1.09(+2.24%)
Apr 10, 2012 49.29 49.58 48.49 48.76 2,372,591 -0.52(-1.06%)
Apr 09, 2012 49.30 49.48 48.81 49.28 1,724,699 -0.72(-1.44%)
Apr 05, 2012 49.69 50.06 49.30 50.00 2,101,788 -0.11(-0.22%)
Apr 04, 2012 50.36 50.39 49.86 50.11 2,667,565 -0.75(-1.47%)
Apr 03, 2012 51.27 51.43 50.73 50.86 1,916,728 -0.40(-0.78%)
Apr 02, 2012 50.43 51.65 50.15 51.26 2,704,487 +0.10(+0.20%)
Mar 30, 2012 51.04 51.30 50.52 51.16 2,867,781 +0.46(+0.91%)
Mar 29, 2012 50.16 50.84 49.67 50.70 2,456,137 +0.49(+0.98%)
Mar 28, 2012 50.86 51.24 50.08 50.21 2,456,534 -0.61(-1.20%)
Mar 27, 2012 51.81 51.94 50.71 50.82 2,844,855 -1.12(-2.16%)
Mar 26, 2012 51.64 52.15 51.17 51.94 2,020,498 +1.02(+2.00%)
Mar 23, 2012 50.99 51.21 49.83 50.92 4,507,148 -0.91(-1.76%)
Mar 22, 2012 52.05 52.29 51.34 51.83 2,579,683 -0.50(-0.96%)
Mar 21, 2012 52.77 53.00 52.24 52.33 1,289,175 -0.30(-0.57%)
Mar 20, 2012 52.63 52.63 52.54 52.63 1,305,312 +0.09(+0.17%)
Mar 19, 2012 52.55 52.76 51.72 52.54 1,705,701 +0.03(+0.06%)
Mar 16, 2012 53.09 53.17 52.39 52.51 2,022,101 -0.52(-0.98%)
Mar 15, 2012 52.47 53.07 52.19 53.03 1,398,934 +0.52(+0.99%)
Mar 14, 2012 52.58 53.20 52.30 52.51 2,174,964 -0.14(-0.27%)
Mar 13, 2012 51.54 52.67 51.53 52.65 1,459,797 +1.11(+2.15%)
Mar 12, 2012 51.45 51.89 51.27 51.54 1,221,948 +0.08(+0.16%)
Mar 09, 2012 51.57 51.68 51.23 51.46 1,187,312 +0.07(+0.14%)
Mar 08, 2012 50.61 51.48 50.48 51.39 1,385,916 +0.81(+1.60%)
Mar 07, 2012 50.02 50.74 49.92 50.58 1,563,158 +1.05(+2.12%)
Mar 06, 2012 50.02 50.18 49.38 49.53 1,698,725 -1.27(-2.50%)
Mar 05, 2012 50.22 51.03 50.05 50.80 1,931,395 +1.04(+2.09%)
Mar 02, 2012 50.06 50.27 49.56 49.76 1,305,290 -0.38(-0.76%)
Mar 01, 2012 51.19 51.20 50.12 50.14 1,881,336 -0.85(-1.67%)
Feb 29, 2012 51.04 51.59 50.59 50.99 2,401,022 -0.06(-0.12%)
Feb 28, 2012 49.26 51.16 49.26 51.05 2,265,602 +1.93(+3.93%)
Feb 27, 2012 49.17 49.78 48.52 49.12 2,441,555 -0.07(-0.14%)
Feb 24, 2012 50.02 50.19 48.95 49.19 3,260,422 -0.61(-1.22%)
Feb 23, 2012 50.62 50.62 49.59 49.80 3,003,385 -0.32(-0.64%)
Feb 22, 2012 50.85 50.92 49.97 50.12 2,066,717 -0.81(-1.59%)
Feb 21, 2012 51.25 51.90 50.83 50.93 2,247,149 +0.03(+0.06%)
Feb 17, 2012 50.75 51.25 50.47 50.90 1,608,401 +0.36(+0.71%)
Feb 16, 2012 49.39 51.31 49.39 50.54 3,239,557 +1.32(+2.68%)
Feb 15, 2012 49.17 49.84 49.12 49.22 1,566,188 +0.29(+0.59%)
Feb 14, 2012 49.16 49.28 48.41 48.93 1,434,118 -0.36(-0.73%)
Feb 13, 2012 49.67 49.67 49.15 49.29 1,368,184 -0.16(-0.32%)
Feb 10, 2012 48.98 49.87 48.91 49.45 2,278,176 +0.03(+0.06%)
Feb 09, 2012 49.49 49.50 48.94 49.42 1,593,519 +0.29(+0.59%)
Feb 08, 2012 49.24 49.71 48.69 49.13 1,576,426 -0.02(-0.04%)
Feb 07, 2012 48.39 49.39 48.25 49.15 1,600,375 +0.81(+1.68%)
Feb 06, 2012 48.23 49.00 48.17 48.34 2,027,155 -0.18(-0.37%)
Feb 03, 2012 47.50 48.53 47.39 48.52 2,146,483 +1.58(+3.37%)
Feb 02, 2012 47.20 47.29 46.50 46.94 944,562 +0.03(+0.06%)
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.