Darden Restaurants (NY: DRI )

115.10 -6.83 (-5.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.39 45.61 44.99 45.57 1,050,500 +0.32(+0.71%)
May 30, 2007 44.90 45.43 44.75 45.25 1,157,400 +0.06(+0.13%)
May 29, 2007 45.25 45.47 44.73 45.19 860,055 -0.13(-0.29%)
May 25, 2007 44.91 45.51 44.64 45.32 943,600 +0.42(+0.94%)
May 24, 2007 45.15 45.85 44.74 44.90 1,048,800 -0.03(-0.07%)
May 23, 2007 45.43 45.47 44.92 44.93 928,200 -0.51(-1.12%)
May 22, 2007 45.67 45.73 45.21 45.44 883,100 -0.23(-0.50%)
May 21, 2007 45.20 45.73 45.20 45.67 1,324,400 +0.33(+0.73%)
May 18, 2007 45.30 45.42 44.68 45.34 821,200 +0.24(+0.53%)
May 17, 2007 45.02 45.33 44.80 45.10 866,800 -0.13(-0.29%)
May 16, 2007 44.90 45.41 44.87 45.23 743,940 +0.57(+1.28%)
May 15, 2007 45.07 45.35 44.53 44.66 1,492,450 -0.69(-1.52%)
May 14, 2007 45.80 45.83 45.05 45.35 930,400 -0.45(-0.98%)
May 11, 2007 45.58 45.83 45.31 45.80 801,700 +0.42(+0.93%)
May 10, 2007 45.90 45.94 45.16 45.38 1,506,453 -0.50(-1.09%)
May 09, 2007 45.35 46.00 45.24 45.88 1,208,800 +0.25(+0.55%)
May 08, 2007 45.50 45.85 45.22 45.63 1,832,500 +0.12(+0.26%)
May 07, 2007 43.22 46.59 45.00 45.51 3,979,050 +2.29(+5.30%)
May 04, 2007 43.72 43.74 42.93 43.22 1,219,496 +0.56(+1.31%)
May 03, 2007 42.34 42.67 42.12 42.66 1,208,100 +0.33(+0.78%)
May 02, 2007 42.16 42.96 42.16 42.33 1,088,070 +0.27(+0.64%)
May 01, 2007 41.49 42.22 41.12 42.06 1,184,400 +0.58(+1.40%)
Apr 30, 2007 42.42 42.45 41.47 41.48 1,188,100 -0.84(-1.98%)
Apr 27, 2007 42.00 42.49 41.60 42.32 1,464,000 +0.32(+0.76%)
Apr 26, 2007 41.86 42.44 41.86 42.00 1,703,206 +0.45(+1.08%)
Apr 25, 2007 41.30 41.63 41.18 41.55 1,116,000 +0.79(+1.94%)
Apr 24, 2007 40.75 40.92 40.36 40.76 893,100 +0.01(+0.02%)
Apr 23, 2007 41.34 41.39 40.72 40.75 671,000 -0.50(-1.21%)
Apr 20, 2007 40.87 41.29 40.85 41.25 1,217,847 +0.38(+0.93%)
Apr 19, 2007 41.48 41.48 40.79 40.87 1,211,600 -0.60(-1.45%)
Apr 18, 2007 41.40 41.59 41.10 41.47 1,038,000 +0.03(+0.07%)
Apr 17, 2007 41.10 41.63 40.93 41.44 1,450,100 +0.30(+0.73%)
Apr 16, 2007 40.85 41.14 40.53 41.14 1,322,500 +0.35(+0.86%)
Apr 13, 2007 41.59 41.59 40.66 40.79 1,003,367 +0.05(+0.12%)
Apr 12, 2007 40.92 40.96 40.44 40.74 1,084,500 -0.18(-0.44%)
Apr 11, 2007 41.34 41.43 40.87 40.92 933,000 -0.37(-0.90%)
Apr 10, 2007 41.75 41.75 41.26 41.29 845,400 -0.55(-1.31%)
Apr 09, 2007 42.06 42.07 41.74 41.84 755,200 -0.25(-0.59%)
Apr 05, 2007 41.42 42.32 41.42 42.09 1,233,800 +0.24(+0.57%)
Apr 04, 2007 41.67 41.96 41.27 41.85 1,721,100 +0.25(+0.60%)
Apr 03, 2007 41.20 41.85 41.05 41.60 1,402,300 +0.60(+1.46%)
Apr 02, 2007 41.15 41.34 40.95 41.00 1,940,701 -0.19(-0.46%)
Mar 30, 2007 40.88 41.70 40.88 41.19 1,417,130 -0.46(-1.10%)
Mar 29, 2007 41.70 41.75 41.13 41.65 1,735,721 +0.40(+0.97%)
Mar 28, 2007 41.38 41.43 41.01 41.25 1,069,600 -0.12(-0.29%)
Mar 27, 2007 41.19 41.45 41.01 41.37 1,219,700 +0.15(+0.36%)
Mar 26, 2007 41.23 41.31 40.90 41.22 1,078,637 -0.10(-0.24%)
Mar 23, 2007 40.86 41.42 40.79 41.32 1,271,100 +0.56(+1.37%)
Mar 22, 2007 40.42 40.88 40.25 40.76 1,742,900 +0.19(+0.47%)
Mar 21, 2007 41.04 41.04 39.93 40.57 3,206,001 -0.76(-1.84%)
Mar 20, 2007 40.49 41.50 40.43 41.33 1,614,203 +0.66(+1.62%)
Mar 19, 2007 40.25 40.99 40.18 40.67 1,873,500 +1.24(+3.14%)
Mar 16, 2007 39.64 40.44 39.26 39.43 1,046,500 -0.18(-0.45%)
Mar 15, 2007 39.55 40.08 39.47 39.61 1,116,800 +0.00(+0.00%)
Mar 14, 2007 39.37 39.93 38.94 39.61 1,872,800 +0.38(+0.97%)
Mar 13, 2007 40.01 40.00 39.20 39.23 982,400 -0.78(-1.95%)
Mar 12, 2007 40.03 40.13 39.66 40.01 897,800 +0.21(+0.53%)
Mar 09, 2007 40.10 40.10 39.58 39.80 942,800 -0.07(-0.18%)
Mar 08, 2007 39.65 40.26 39.54 39.87 1,037,900 +0.59(+1.50%)
Mar 07, 2007 39.55 39.80 39.26 39.28 1,132,300 -0.26(-0.66%)
Mar 06, 2007 39.64 39.76 39.19 39.54 1,249,600 +0.46(+1.18%)
Mar 05, 2007 39.51 39.70 39.08 39.08 1,228,600 -0.71(-1.78%)
Mar 02, 2007 40.30 40.54 39.77 39.79 1,553,300 -0.71(-1.75%)
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.