Darden Restaurants (NY: DRI )

122.16 +2.35 (+1.96%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 21.10 21.10 20.87 21.01 602,900 -0.02(-0.10%)
Aug 30, 2004 21.28 21.28 20.99 21.03 590,500 -0.25(-1.17%)
Aug 27, 2004 21.15 21.35 21.10 21.28 598,600 +0.21(+1.00%)
Aug 26, 2004 21.20 21.21 20.95 21.07 972,400 -0.15(-0.71%)
Aug 25, 2004 20.77 21.32 20.51 21.22 1,601,100 +0.38(+1.82%)
Aug 24, 2004 20.45 20.90 20.44 20.84 1,246,000 +0.46(+2.26%)
Aug 23, 2004 20.17 20.43 20.17 20.38 908,600 +0.15(+0.74%)
Aug 20, 2004 19.65 20.27 19.64 20.23 1,156,500 +0.46(+2.33%)
Aug 19, 2004 19.90 20.00 19.73 19.77 614,700 -0.26(-1.30%)
Aug 18, 2004 19.68 20.06 19.60 20.03 538,900 +0.37(+1.88%)
Aug 17, 2004 19.71 20.08 19.64 19.66 804,500 -0.04(-0.20%)
Aug 16, 2004 19.37 19.79 19.33 19.70 803,000 +0.28(+1.44%)
Aug 13, 2004 19.50 19.75 19.30 19.42 889,100 +0.02(+0.10%)
Aug 12, 2004 19.65 19.66 19.30 19.40 1,664,000 -0.50(-2.51%)
Aug 11, 2004 20.10 20.11 19.82 19.90 934,000 -0.26(-1.29%)
Aug 10, 2004 20.12 20.31 20.06 20.16 689,500 +0.03(+0.15%)
Aug 09, 2004 20.05 20.30 20.02 20.13 469,600 +0.02(+0.10%)
Aug 06, 2004 20.20 20.22 19.94 20.11 1,262,800 -0.24(-1.18%)
Aug 05, 2004 21.05 21.06 20.20 20.35 1,698,300 -0.81(-3.83%)
Aug 04, 2004 21.10 21.18 20.73 21.16 619,300 -0.04(-0.19%)
Aug 03, 2004 21.48 21.48 21.02 21.20 835,000 -0.19(-0.89%)
Aug 02, 2004 21.25 21.56 20.98 21.39 689,300 +0.06(+0.28%)
Jul 30, 2004 21.41 21.41 20.99 21.33 696,400 -0.14(-0.65%)
Jul 29, 2004 21.35 21.50 21.22 21.47 711,900 +0.10(+0.47%)
Jul 28, 2004 21.39 21.45 21.06 21.37 744,300 -0.07(-0.33%)
Jul 27, 2004 21.52 21.67 21.40 21.44 1,447,200 -0.14(-0.65%)
Jul 26, 2004 21.45 21.62 21.43 21.58 664,800 +0.07(+0.33%)
Jul 23, 2004 21.46 21.53 21.25 21.51 793,900 -0.01(-0.05%)
Jul 22, 2004 21.28 21.60 21.19 21.52 1,033,900 +0.07(+0.33%)
Jul 21, 2004 21.57 21.80 21.24 21.45 814,000 -0.18(-0.83%)
Jul 20, 2004 21.46 21.63 21.35 21.63 1,454,800 +0.16(+0.75%)
Jul 19, 2004 21.36 21.59 21.20 21.47 971,100 +0.11(+0.51%)
Jul 16, 2004 21.36 21.43 21.02 21.36 768,600 +0.01(+0.05%)
Jul 15, 2004 21.01 21.38 20.98 21.35 888,700 +0.34(+1.62%)
Jul 14, 2004 21.00 21.34 20.87 21.01 869,000 +0.01(+0.05%)
Jul 13, 2004 21.03 21.19 20.94 21.00 1,213,200 +0.05(+0.24%)
Jul 12, 2004 20.60 21.12 20.51 20.95 1,071,400 +0.40(+1.95%)
Jul 09, 2004 20.65 20.85 20.40 20.55 1,417,300 +0.30(+1.48%)
Jul 08, 2004 20.23 20.36 20.14 20.25 1,013,600 +0.04(+0.20%)
Jul 07, 2004 20.18 20.50 20.18 20.21 841,800 -0.05(-0.25%)
Jul 06, 2004 20.36 20.40 20.15 20.26 704,400 -0.07(-0.34%)
Jul 02, 2004 20.45 20.57 20.33 20.33 756,100 -0.13(-0.64%)
Jul 01, 2004 20.65 20.80 20.40 20.46 1,001,800 -0.09(-0.44%)
Jun 30, 2004 20.35 20.64 20.27 20.55 1,454,700 +0.20(+0.98%)
Jun 29, 2004 20.45 20.67 20.30 20.35 1,091,300 -0.07(-0.34%)
Jun 28, 2004 20.70 20.90 20.40 20.42 947,700 -0.19(-0.92%)
Jun 25, 2004 20.85 20.92 20.51 20.61 2,556,400 -0.21(-1.01%)
Jun 24, 2004 21.15 21.41 20.76 20.82 1,850,800 -0.38(-1.79%)
Jun 23, 2004 21.35 21.85 21.11 21.20 2,007,600 -0.45(-2.08%)
Jun 22, 2004 21.55 21.79 21.27 21.65 1,348,200 +0.00(+0.00%)
Jun 21, 2004 21.45 21.76 21.37 21.65 1,559,500 +0.29(+1.36%)
Jun 18, 2004 21.12 21.50 21.10 21.36 1,171,500 +0.19(+0.90%)
Jun 17, 2004 21.27 21.41 20.97 21.17 614,700 -0.16(-0.75%)
Jun 16, 2004 21.20 21.37 21.11 21.33 614,900 +0.08(+0.38%)
Jun 15, 2004 21.20 21.29 21.03 21.25 1,182,600 +0.20(+0.95%)
Jun 14, 2004 21.15 21.40 21.05 21.05 719,900 -0.20(-0.94%)
Jun 10, 2004 21.39 21.64 21.22 21.25 1,470,500 -0.15(-0.70%)
Jun 09, 2004 21.65 21.88 21.38 21.40 1,064,500 -0.25(-1.15%)
Jun 08, 2004 21.75 21.80 21.60 21.65 2,593,100 -0.15(-0.69%)
Jun 07, 2004 21.77 21.84 21.59 21.80 515,200 +0.19(+0.88%)
Jun 04, 2004 21.90 22.07 21.60 21.61 1,060,700 -0.21(-0.96%)
Jun 03, 2004 21.90 22.05 21.71 21.82 1,028,200 -0.20(-0.91%)
Jun 02, 2004 22.05 22.29 21.90 22.02 1,080,600 -0.35(-1.56%)
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.