Darden Restaurants (NY: DRI )

114.35 +1.23 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 41.11 42.00 40.75 41.60 1,163,800 +1.05(+2.59%)
Aug 30, 2007 40.53 41.09 40.34 40.55 980,300 -0.40(-0.98%)
Aug 29, 2007 40.39 41.13 39.62 40.95 4,530,000 +0.80(+1.99%)
Aug 28, 2007 41.54 41.75 40.08 40.15 2,531,400 -1.55(-3.72%)
Aug 27, 2007 42.33 42.46 41.69 41.70 740,070 -0.63(-1.49%)
Aug 24, 2007 41.39 42.51 41.14 42.33 935,300 +0.96(+2.32%)
Aug 23, 2007 41.62 42.08 41.15 41.37 1,053,000 -0.06(-0.14%)
Aug 22, 2007 41.56 41.73 41.10 41.43 1,378,400 +0.04(+0.10%)
Aug 21, 2007 41.03 41.54 40.71 41.39 1,832,500 +1.09(+2.70%)
Aug 20, 2007 39.61 40.64 39.11 40.30 2,040,700 +1.37(+3.52%)
Aug 17, 2007 41.95 41.95 38.11 38.93 4,497,400 -1.03(-2.58%)
Aug 16, 2007 39.53 40.52 38.45 39.96 2,217,000 +0.16(+0.40%)
Aug 15, 2007 40.20 41.14 39.74 39.80 1,642,500 -0.47(-1.17%)
Aug 14, 2007 41.91 42.26 40.15 40.27 1,616,800 -1.65(-3.94%)
Aug 13, 2007 42.94 43.49 41.82 41.92 1,643,900 -1.02(-2.38%)
Aug 10, 2007 40.43 43.58 39.44 42.94 3,019,700 +2.15(+5.27%)
Aug 09, 2007 43.19 43.10 40.52 40.79 3,875,500 -2.40(-5.56%)
Aug 08, 2007 44.31 45.04 42.67 43.19 2,625,100 -1.14(-2.57%)
Aug 07, 2007 44.71 45.36 43.90 44.33 2,110,568 -0.38(-0.85%)
Aug 06, 2007 44.74 44.89 43.86 44.71 2,240,500 -0.21(-0.47%)
Aug 03, 2007 44.77 45.09 42.05 44.92 2,960,600 +2.87(+6.83%)
Aug 02, 2007 42.37 42.46 41.95 42.05 1,579,400 -0.32(-0.76%)
Aug 01, 2007 42.35 42.56 41.90 42.37 2,168,700 -0.20(-0.47%)
Jul 31, 2007 42.58 43.37 42.49 42.57 1,910,000 -0.01(-0.02%)
Jul 30, 2007 42.20 42.68 41.97 42.58 1,639,800 +0.57(+1.36%)
Jul 27, 2007 41.72 42.56 40.69 42.01 2,847,700 -0.04(-0.10%)
Jul 26, 2007 42.33 42.84 41.75 42.05 2,731,094 -0.63(-1.48%)
Jul 25, 2007 42.58 43.21 42.41 42.68 1,502,000 -0.46(-1.07%)
Jul 24, 2007 43.64 43.97 43.06 43.14 817,700 -0.85(-1.93%)
Jul 23, 2007 43.67 44.25 43.53 43.99 1,107,500 +0.46(+1.06%)
Jul 20, 2007 43.88 44.33 43.45 43.53 1,297,300 -0.60(-1.36%)
Jul 19, 2007 44.09 44.38 43.82 44.13 1,364,100 +0.14(+0.32%)
Jul 18, 2007 44.24 44.66 43.74 43.99 1,345,754 -0.51(-1.15%)
Jul 17, 2007 44.70 44.99 44.39 44.50 809,900 -0.02(-0.04%)
Jul 16, 2007 44.86 44.86 44.15 44.52 968,000 -0.32(-0.71%)
Jul 13, 2007 45.00 45.04 44.34 44.84 890,900 -0.06(-0.13%)
Jul 12, 2007 45.21 45.36 44.41 44.90 1,476,000 -0.45(-0.99%)
Jul 11, 2007 45.00 45.83 44.90 45.35 1,067,300 +0.45(+1.00%)
Jul 10, 2007 45.24 45.38 44.57 44.90 1,742,200 +0.60(+1.35%)
Jul 09, 2007 44.60 44.70 43.82 44.30 1,377,500 -0.11(-0.25%)
Jul 06, 2007 44.10 44.43 43.91 44.41 1,021,500 -0.16(-0.36%)
Jul 05, 2007 44.85 44.90 44.25 44.57 1,182,900 -0.28(-0.62%)
Jul 03, 2007 44.32 44.89 44.26 44.85 591,500 +0.71(+1.61%)
Jul 02, 2007 44.26 44.37 43.89 44.14 1,162,100 +0.15(+0.34%)
Jun 29, 2007 43.50 44.16 43.55 43.99 1,533,100 +0.49(+1.13%)
Jun 28, 2007 43.51 44.01 43.38 43.50 944,400 -0.19(-0.43%)
Jun 27, 2007 42.96 43.79 42.83 43.69 1,556,300 +0.33(+0.76%)
Jun 26, 2007 43.20 43.90 43.19 43.36 2,116,500 +0.21(+0.49%)
Jun 25, 2007 42.64 43.37 42.50 43.15 1,789,300 +0.22(+0.51%)
Jun 22, 2007 43.39 43.40 42.92 42.93 1,713,213 -0.47(-1.08%)
Jun 21, 2007 43.44 43.78 42.86 43.40 3,320,784 -0.04(-0.09%)
Jun 20, 2007 45.35 45.94 43.29 43.44 5,240,900 -3.41(-7.28%)
Jun 19, 2007 47.16 47.36 46.50 46.85 1,907,300 -0.23(-0.49%)
Jun 18, 2007 47.60 47.60 46.84 47.08 1,223,800 +0.22(+0.47%)
Jun 15, 2007 46.99 47.29 46.72 46.86 1,457,600 +0.10(+0.21%)
Jun 14, 2007 46.64 46.90 46.55 46.76 1,218,100 +0.12(+0.26%)
Jun 13, 2007 45.71 46.65 45.63 46.64 1,488,400 +1.25(+2.75%)
Jun 12, 2007 45.36 45.84 45.28 45.39 1,848,500 +0.04(+0.09%)
Jun 11, 2007 45.26 45.61 44.78 45.35 1,252,700 +0.13(+0.29%)
Jun 08, 2007 43.72 45.25 43.72 45.22 1,122,700 +0.60(+1.34%)
Jun 07, 2007 45.79 45.80 44.46 44.62 1,798,478 -1.17(-2.56%)
Jun 06, 2007 46.82 46.82 45.62 45.79 1,624,661 -1.02(-2.18%)
Jun 05, 2007 46.49 46.89 46.25 46.81 1,402,600 +0.10(+0.21%)
Jun 04, 2007 45.77 46.80 45.62 46.71 1,274,800 +0.91(+1.99%)
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.