Darden Restaurants (NY: DRI )

124.09 -4.92 (-3.81%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 51.73 51.95 51.01 51.18 1,181,705 -0.67(-1.29%)
Jul 30, 2012 51.99 52.16 51.18 51.85 1,430,112 -0.14(-0.27%)
Jul 27, 2012 51.10 52.30 51.10 51.99 2,067,995 +1.00(+1.96%)
Jul 26, 2012 49.86 51.13 49.86 50.99 2,150,164 +1.94(+3.96%)
Jul 25, 2012 49.79 49.79 48.78 49.05 923,421 -0.15(-0.30%)
Jul 24, 2012 50.05 50.27 48.92 49.20 1,823,381 -0.70(-1.40%)
Jul 23, 2012 50.41 50.58 49.55 49.90 1,607,322 -1.20(-2.35%)
Jul 20, 2012 51.08 51.22 50.52 51.10 1,379,754 -0.99(-1.90%)
Jul 19, 2012 51.35 52.51 51.31 52.09 1,258,225 +0.61(+1.18%)
Jul 18, 2012 51.10 51.80 50.77 51.48 1,240,546 +0.19(+0.37%)
Jul 17, 2012 50.50 51.34 50.43 51.29 1,206,912 +0.97(+1.93%)
Jul 16, 2012 50.22 50.98 50.18 50.32 1,110,482 +0.10(+0.20%)
Jul 13, 2012 49.64 50.69 49.53 50.22 2,023,590 +0.02(+0.04%)
Jul 12, 2012 50.15 50.61 49.61 50.20 2,040,785 -0.18(-0.36%)
Jul 11, 2012 50.77 51.06 50.08 50.38 962,164 -0.28(-0.55%)
Jul 10, 2012 51.15 51.48 50.32 50.66 1,333,332 -0.27(-0.53%)
Jul 09, 2012 50.80 51.29 50.57 50.93 1,122,821 +0.14(+0.28%)
Jul 06, 2012 50.80 51.01 50.53 50.79 1,189,437 -1.09(-2.10%)
Jul 05, 2012 51.09 52.41 51.09 51.88 1,924,384 +0.62(+1.21%)
Jul 03, 2012 50.82 51.37 50.42 51.26 818,504 +0.55(+1.08%)
Jul 02, 2012 50.63 51.27 50.43 50.71 1,504,258 +0.08(+0.16%)
Jun 29, 2012 50.21 50.68 49.48 50.63 1,878,447 +1.43(+2.91%)
Jun 28, 2012 49.75 49.75 48.78 49.20 2,392,290 -0.29(-0.59%)
Jun 27, 2012 50.23 50.40 49.20 49.49 2,386,641 -0.54(-1.08%)
Jun 26, 2012 49.57 50.25 49.21 50.03 2,456,571 +0.49(+0.99%)
Jun 25, 2012 49.26 49.71 48.71 49.54 2,521,248 -0.50(-1.00%)
Jun 22, 2012 49.60 50.32 48.94 50.04 4,659,923 -0.35(-0.69%)
Jun 21, 2012 51.50 51.98 50.14 50.39 2,922,332 -1.06(-2.06%)
Jun 20, 2012 51.67 51.88 50.95 51.45 1,814,005 -0.04(-0.08%)
Jun 19, 2012 51.45 51.77 51.05 51.49 2,212,474 -0.12(-0.23%)
Jun 18, 2012 51.21 51.74 50.58 51.61 1,749,036 +0.15(+0.29%)
Jun 15, 2012 50.65 52.06 50.44 51.46 3,607,929 +1.33(+2.65%)
Jun 14, 2012 48.90 50.69 48.90 50.13 2,141,458 +0.85(+1.72%)
Jun 13, 2012 49.38 50.15 49.10 49.28 1,395,613 -0.31(-0.63%)
Jun 12, 2012 49.66 49.88 48.87 49.59 2,426,545 +0.10(+0.20%)
Jun 11, 2012 50.32 50.50 49.49 49.49 2,009,966 -0.53(-1.06%)
Jun 08, 2012 48.93 50.10 48.81 50.02 1,448,833 +0.81(+1.65%)
Jun 07, 2012 50.62 50.70 49.06 49.21 2,392,652 -0.60(-1.20%)
Jun 06, 2012 49.80 50.38 49.45 49.81 2,326,180 +0.57(+1.16%)
Jun 05, 2012 48.81 49.45 48.39 49.24 2,545,303 +0.07(+0.14%)
Jun 04, 2012 49.38 49.82 48.50 49.17 2,762,506 -0.70(-1.40%)
Jun 01, 2012 50.51 50.98 49.50 49.87 2,247,475 -1.86(-3.60%)
May 31, 2012 51.75 52.05 51.37 51.73 1,952,583 +0.07(+0.14%)
May 30, 2012 52.53 52.53 51.42 51.66 2,888,113 -2.09(-3.89%)
May 29, 2012 53.34 53.83 53.00 53.75 1,224,050 +0.69(+1.30%)
May 25, 2012 52.96 53.45 52.86 53.06 1,578,428 -0.18(-0.34%)
May 24, 2012 53.40 54.19 52.89 53.24 2,010,359 -0.09(-0.17%)
May 23, 2012 52.07 53.40 51.79 53.33 1,501,378 +0.95(+1.81%)
May 22, 2012 52.41 52.76 52.10 52.38 1,492,781 +0.23(+0.44%)
May 21, 2012 51.21 52.26 50.79 52.15 1,580,862 +1.02(+1.99%)
May 18, 2012 51.82 52.20 51.01 51.13 1,519,122 -0.60(-1.16%)
May 17, 2012 53.22 53.22 51.70 51.73 2,957,237 -1.64(-3.07%)
May 16, 2012 51.88 55.84 51.56 53.37 9,008,869 +1.86(+3.61%)
May 15, 2012 50.53 51.90 50.46 51.51 2,786,382 +1.08(+2.14%)
May 14, 2012 50.14 50.64 49.76 50.43 1,877,619 -0.20(-0.40%)
May 11, 2012 50.69 51.54 50.54 50.63 1,824,234 -0.26(-0.51%)
May 10, 2012 50.60 51.08 50.34 50.89 1,573,940 +0.71(+1.41%)
May 09, 2012 49.68 50.49 49.67 50.18 1,671,110 +0.03(+0.06%)
May 08, 2012 50.25 50.25 49.61 50.15 2,347,259 -0.29(-0.57%)
May 07, 2012 50.37 50.74 50.15 50.44 1,518,848 -0.18(-0.36%)
May 04, 2012 50.41 51.00 50.00 50.62 2,302,110 +0.12(+0.24%)
May 03, 2012 51.07 51.07 50.40 50.50 1,356,109 -0.48(-0.94%)
May 02, 2012 51.25 51.58 50.65 50.98 2,333,341 -0.40(-0.78%)
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.