Darden Restaurants (NY: DRI )

120.53 -8.48 (-6.57%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 51.65 51.65 51.00 51.39 1,434,063 -0.08(-0.16%)
May 23, 2011 51.07 52.07 50.94 51.47 1,235,208 -0.05(-0.10%)
May 20, 2011 52.05 52.05 50.93 51.52 1,863,813 -0.51(-0.98%)
May 19, 2011 50.99 52.12 50.88 52.03 2,124,907 +1.20(+2.36%)
May 18, 2011 50.29 50.89 50.11 50.83 1,681,042 +0.74(+1.48%)
May 17, 2011 49.80 50.34 49.26 50.09 1,875,675 -0.09(-0.18%)
May 16, 2011 50.12 50.40 49.83 50.18 1,772,149 -0.13(-0.26%)
May 13, 2011 49.89 50.61 49.78 50.31 1,570,233 +0.38(+0.76%)
May 12, 2011 48.79 50.00 48.73 49.93 1,913,923 +1.05(+2.15%)
May 11, 2011 48.49 49.19 48.47 48.88 1,351,475 +0.29(+0.60%)
May 10, 2011 48.36 49.06 48.36 48.59 1,216,879 +0.35(+0.73%)
May 09, 2011 48.32 48.80 48.12 48.24 995,681 -0.19(-0.39%)
May 06, 2011 49.36 49.74 48.26 48.43 1,520,537 -0.50(-1.02%)
May 05, 2011 48.05 49.71 48.00 48.93 1,904,532 +0.73(+1.51%)
May 04, 2011 47.01 48.41 46.67 48.20 2,399,259 +1.31(+2.79%)
May 03, 2011 47.13 47.46 46.60 46.89 2,770,201 -0.25(-0.53%)
May 02, 2011 47.17 47.19 46.82 47.14 1,029,088 +0.17(+0.36%)
Apr 29, 2011 47.40 47.40 46.74 46.97 1,360,066 -0.44(-0.93%)
Apr 28, 2011 47.28 47.76 47.01 47.41 1,139,653 +0.02(+0.04%)
Apr 27, 2011 48.00 48.34 46.98 47.39 1,998,345 -0.51(-1.06%)
Apr 26, 2011 48.06 48.28 47.59 47.90 1,065,236 -0.13(-0.27%)
Apr 25, 2011 47.74 48.09 47.57 48.03 928,251 +0.01(+0.02%)
Apr 21, 2011 48.51 48.51 47.96 48.02 1,352,069 -0.44(-0.91%)
Apr 20, 2011 48.10 48.55 48.00 48.46 1,455,714 +0.80(+1.68%)
Apr 19, 2011 47.36 47.98 47.24 47.66 1,764,052 +0.43(+0.91%)
Apr 18, 2011 47.20 47.49 46.85 47.23 1,124,488 -0.46(-0.96%)
Apr 15, 2011 47.52 47.80 47.26 47.69 1,102,517 +0.31(+0.65%)
Apr 14, 2011 46.41 47.39 46.26 47.38 1,584,819 +0.84(+1.80%)
Apr 13, 2011 46.99 47.28 46.41 46.54 1,662,751 -0.32(-0.68%)
Apr 12, 2011 46.50 47.46 46.50 46.86 1,576,992 +0.17(+0.36%)
Apr 11, 2011 46.88 47.20 46.44 46.69 1,131,703 -0.20(-0.43%)
Apr 08, 2011 47.65 47.69 46.62 46.89 1,482,866 -0.57(-1.20%)
Apr 07, 2011 47.87 48.23 47.35 47.46 2,635,730 -0.61(-1.27%)
Apr 06, 2011 48.35 48.49 47.87 48.07 1,207,216 -0.36(-0.74%)
Apr 05, 2011 48.57 48.99 48.30 48.43 1,299,812 -0.17(-0.35%)
Apr 04, 2011 48.85 49.28 48.40 48.60 1,091,914 -0.05(-0.10%)
Apr 01, 2011 49.03 49.31 48.56 48.65 1,720,910 -0.48(-0.98%)
Mar 31, 2011 48.39 49.17 48.03 49.13 2,703,320 +0.61(+1.26%)
Mar 30, 2011 48.52 48.52 48.52 48.52 2,033,299 +1.14(+2.41%)
Mar 29, 2011 46.71 47.64 46.34 47.38 2,350,577 +1.23(+2.67%)
Mar 28, 2011 45.95 46.53 45.79 46.15 2,825,071 +0.52(+1.14%)
Mar 25, 2011 47.41 47.66 45.51 45.63 4,804,865 -2.38(-4.96%)
Mar 24, 2011 47.57 48.22 47.38 48.01 2,001,135 +0.74(+1.57%)
Mar 23, 2011 46.58 47.33 46.08 47.27 1,292,655 +0.53(+1.13%)
Mar 22, 2011 46.69 47.19 46.56 46.74 1,389,135 +0.20(+0.43%)
Mar 21, 2011 46.59 46.82 46.48 46.54 1,076,033 +0.35(+0.76%)
Mar 18, 2011 46.47 46.67 46.06 46.19 1,294,289 +0.13(+0.28%)
Mar 17, 2011 46.59 46.83 45.97 46.06 1,163,408 -0.11(-0.24%)
Mar 16, 2011 46.30 46.73 45.84 46.17 1,481,545 -0.27(-0.58%)
Mar 15, 2011 46.37 46.71 46.28 46.44 3,508,289 -0.36(-0.77%)
Mar 14, 2011 46.60 47.30 46.52 46.80 1,609,534 -0.19(-0.40%)
Mar 11, 2011 46.55 47.28 46.42 46.99 1,679,370 +0.04(+0.09%)
Mar 10, 2011 46.65 47.34 46.51 46.95 1,587,101 -0.24(-0.51%)
Mar 09, 2011 46.36 47.29 46.11 47.19 2,387,533 +0.85(+1.83%)
Mar 08, 2011 46.71 46.96 46.06 46.34 2,452,297 -0.02(-0.04%)
Mar 07, 2011 46.64 47.92 46.25 46.36 2,383,070 +0.04(+0.09%)
Mar 04, 2011 46.97 47.33 46.11 46.32 2,172,794 -0.76(-1.61%)
Mar 03, 2011 46.95 47.73 46.93 47.08 1,465,134 +0.64(+1.38%)
Mar 02, 2011 46.73 47.01 45.54 46.44 1,666,151 -0.41(-0.88%)
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.