Darden Restaurants (NY: DRI )

115.10 -6.83 (-5.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 83.82 84.63 83.69 83.88 1,492,084 +0.03(+0.04%)
Jul 28, 2017 83.86 84.15 82.68 83.85 2,910,277 -0.64(-0.76%)
Jul 27, 2017 85.46 85.58 83.92 84.49 2,883,597 -1.34(-1.56%)
Jul 26, 2017 87.20 87.27 85.40 85.83 1,566,064 -1.02(-1.17%)
Jul 25, 2017 86.95 87.19 86.55 86.85 1,710,718 +0.22(+0.25%)
Jul 24, 2017 88.50 88.58 86.55 86.63 2,085,546 -2.05(-2.31%)
Jul 21, 2017 89.29 89.59 88.56 88.68 1,142,238 -0.89(-0.99%)
Jul 20, 2017 89.85 90.23 89.51 89.57 733,900 -0.29(-0.32%)
Jul 19, 2017 89.15 90.05 89.15 89.86 956,691 +0.82(+0.92%)
Jul 18, 2017 89.74 89.78 88.69 89.04 779,803 -0.62(-0.69%)
Jul 17, 2017 88.98 90.01 88.89 89.66 1,095,000 +0.71(+0.80%)
Jul 14, 2017 88.73 89.37 88.44 88.95 1,181,434 +0.38(+0.43%)
Jul 13, 2017 89.62 90.10 88.20 88.57 1,431,426 -1.04(-1.16%)
Jul 12, 2017 89.47 90.24 89.38 89.61 1,461,248 +0.31(+0.35%)
Jul 11, 2017 89.55 89.90 88.83 89.30 1,077,621 +0.05(+0.06%)
Jul 10, 2017 90.05 90.48 89.01 89.25 1,234,115 -0.92(-1.02%)
Jul 07, 2017 89.89 90.46 89.34 90.17 1,055,690 +0.49(+0.55%)
Jul 06, 2017 89.38 90.33 89.01 89.68 1,535,063 -0.45(-0.50%)
Jul 05, 2017 91.33 91.43 89.29 90.13 1,790,493 -1.21(-1.32%)
Jul 03, 2017 90.69 91.57 90.51 91.34 842,326 +0.90(+1.00%)
Jun 30, 2017 91.97 92.32 90.36 90.44 1,693,843 -1.32(-1.44%)
Jun 29, 2017 91.59 91.94 90.90 91.76 2,030,948 +0.20(+0.22%)
Jun 28, 2017 93.16 93.30 91.15 91.56 2,209,445 -1.13(-1.22%)
Jun 27, 2017 93.01 95.22 92.29 92.69 6,178,161 +2.61(+2.90%)
Jun 26, 2017 89.54 90.56 89.33 90.08 3,426,585 +1.35(+1.52%)
Jun 23, 2017 89.18 89.41 88.53 88.73 1,753,096 -0.43(-0.48%)
Jun 22, 2017 88.52 89.55 88.27 89.16 1,116,546 +0.88(+1.00%)
Jun 21, 2017 88.77 89.31 88.03 88.28 1,084,884 -0.40(-0.45%)
Jun 20, 2017 90.14 90.31 88.63 88.68 1,142,355 -1.89(-2.09%)
Jun 19, 2017 89.50 90.68 89.39 90.57 1,082,313 +1.27(+1.42%)
Jun 16, 2017 89.33 89.57 88.53 89.30 1,829,475 -0.50(-0.56%)
Jun 15, 2017 90.26 90.68 89.27 89.80 1,471,830 -0.67(-0.74%)
Jun 14, 2017 90.01 90.83 89.84 90.47 1,606,952 +0.45(+0.50%)
Jun 13, 2017 91.07 91.26 89.83 90.02 2,548,159 -1.92(-2.09%)
Jun 12, 2017 92.02 92.68 91.77 91.94 1,224,145 -0.18(-0.20%)
Jun 09, 2017 92.12 92.78 91.58 92.12 1,103,126 +0.27(+0.29%)
Jun 08, 2017 92.88 91.70 91.85 1,072,109 -0.20(-0.22%)
Jun 07, 2017 92.00 93.02 92.00 92.05 1,314,302 +0.07(+0.08%)
Jun 06, 2017 91.69 92.37 91.61 91.98 1,242,459 +0.16(+0.17%)
Jun 05, 2017 91.00 92.29 90.96 91.82 1,336,260 +0.52(+0.57%)
Jun 02, 2017 90.29 91.75 90.16 91.30 1,104,307 +1.21(+1.34%)
Jun 01, 2017 89.00 90.09 88.63 90.09 1,273,510 +1.16(+1.30%)
May 31, 2017 87.57 88.95 86.82 88.93 2,049,953 +1.44(+1.65%)
May 30, 2017 87.80 87.90 87.27 87.49 817,662 -0.46(-0.52%)
May 26, 2017 88.10 88.34 87.66 87.95 708,442 -0.15(-0.17%)
May 25, 2017 86.89 88.42 86.36 88.10 960,423 +0.89(+1.02%)
May 24, 2017 86.90 87.36 86.52 87.21 1,026,715 +0.57(+0.66%)
May 23, 2017 87.56 87.56 86.15 86.64 819,177 -0.76(-0.87%)
May 22, 2017 87.28 87.75 87.00 87.40 964,966 +0.44(+0.51%)
May 19, 2017 86.49 87.22 86.40 86.96 816,132 +0.51(+0.59%)
May 18, 2017 85.64 86.63 85.15 86.45 1,042,598 +0.92(+1.08%)
May 17, 2017 85.96 86.19 85.27 85.53 1,128,235 -0.43(-0.50%)
May 16, 2017 88.23 88.23 85.69 85.96 2,655,573 -2.44(-2.76%)
May 15, 2017 88.34 88.83 88.00 88.40 1,235,111 +0.09(+0.10%)
May 12, 2017 88.40 89.14 88.28 88.31 1,347,916 +0.09(+0.10%)
May 11, 2017 87.37 88.51 86.61 88.22 1,501,706 +0.59(+0.67%)
May 10, 2017 87.33 87.84 86.81 87.63 743,193 +0.36(+0.41%)
May 09, 2017 87.35 87.58 86.91 87.27 728,612 +0.19(+0.22%)
May 08, 2017 87.30 87.56 86.94 87.08 803,952 -0.25(-0.29%)
May 05, 2017 87.42 87.58 86.61 87.33 1,244,211 +0.00(+0.00%)
May 04, 2017 87.19 87.50 86.44 87.33 1,116,572 -0.09(-0.10%)
May 03, 2017 86.54 87.63 86.54 87.42 837,071 +0.60(+0.69%)
May 02, 2017 86.09 87.08 85.72 86.82 1,369,688 +1.19(+1.39%)
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.