Darden Restaurants (NY: DRI )

125.79 +0.45 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 68.93 69.01 67.97 68.01 916,358 -1.04(-1.51%)
Aug 28, 2015 68.74 69.56 68.21 69.05 1,114,475 +0.20(+0.29%)
Aug 27, 2015 68.51 69.70 67.93 68.85 1,729,098 +0.69(+1.01%)
Aug 26, 2015 68.25 68.53 66.45 68.16 1,646,313 +1.34(+2.01%)
Aug 25, 2015 68.00 69.16 66.77 66.82 1,810,103 +0.05(+0.07%)
Aug 24, 2015 67.05 70.41 65.93 66.77 2,919,362 -3.41(-4.86%)
Aug 21, 2015 71.07 71.43 69.82 70.18 1,452,470 -1.43(-2.00%)
Aug 20, 2015 72.07 72.90 71.55 71.61 1,407,515 -0.66(-0.91%)
Aug 19, 2015 71.34 72.80 71.21 72.27 1,342,343 +0.66(+0.92%)
Aug 18, 2015 72.69 73.13 71.60 71.61 1,083,876 -0.96(-1.32%)
Aug 17, 2015 71.99 72.82 71.80 72.57 844,352 +0.20(+0.28%)
Aug 14, 2015 72.03 72.39 71.67 72.37 863,677 +0.42(+0.58%)
Aug 13, 2015 70.74 72.66 70.71 71.95 845,667 +1.23(+1.74%)
Aug 12, 2015 70.34 70.76 69.45 70.72 1,259,566 -0.25(-0.35%)
Aug 11, 2015 70.62 71.30 70.40 70.97 1,139,102 -0.14(-0.20%)
Aug 10, 2015 72.17 72.58 71.01 71.11 754,399 -0.66(-0.92%)
Aug 07, 2015 70.90 71.85 70.00 71.77 1,431,688 +0.97(+1.37%)
Aug 06, 2015 74.34 74.82 70.23 70.80 2,769,222 -4.11(-5.49%)
Aug 05, 2015 74.12 75.49 74.12 74.91 1,160,065 +0.92(+1.24%)
Aug 04, 2015 73.91 74.03 73.47 73.99 909,413 +0.08(+0.11%)
Aug 03, 2015 73.89 73.96 73.14 73.91 1,045,222 +0.15(+0.20%)
Jul 31, 2015 73.99 74.53 73.33 73.76 1,161,929 -0.04(-0.05%)
Jul 30, 2015 73.08 74.05 72.40 73.80 1,094,896 +0.62(+0.85%)
Jul 29, 2015 72.88 73.68 72.45 73.18 1,212,184 +0.75(+1.04%)
Jul 28, 2015 72.31 72.49 71.78 72.43 1,099,308 +0.12(+0.17%)
Jul 27, 2015 72.95 73.08 72.05 72.31 1,204,992 -0.76(-1.04%)
Jul 24, 2015 75.14 75.14 72.89 73.07 1,713,165 -1.80(-2.40%)
Jul 23, 2015 75.00 75.60 74.46 74.87 1,881,474 +0.28(+0.38%)
Jul 22, 2015 73.12 75.12 73.02 74.59 2,445,267 +1.58(+2.16%)
Jul 21, 2015 72.92 73.10 72.25 73.01 1,011,158 +0.06(+0.08%)
Jul 20, 2015 72.69 73.72 72.60 72.95 1,046,779 +0.36(+0.50%)
Jul 17, 2015 72.92 72.97 72.32 72.59 753,655 -0.36(-0.49%)
Jul 16, 2015 71.70 73.00 71.50 72.95 1,375,298 +1.56(+2.19%)
Jul 15, 2015 72.43 72.45 71.35 71.39 755,762 -0.95(-1.31%)
Jul 14, 2015 72.38 72.52 71.87 72.34 1,147,063 -0.03(-0.04%)
Jul 13, 2015 72.69 72.98 72.22 72.37 1,292,612 +0.21(+0.29%)
Jul 10, 2015 72.35 72.37 71.62 72.16 649,324 +0.60(+0.84%)
Jul 09, 2015 72.20 72.87 71.48 71.56 1,916,614 +0.72(+1.02%)
Jul 08, 2015 71.06 71.48 70.62 70.84 1,150,584 -1.26(-1.75%)
Jul 07, 2015 70.87 72.22 70.49 72.10 1,671,697 +1.41(+1.99%)
Jul 06, 2015 70.23 70.73 69.91 70.69 1,548,825 +0.38(+0.54%)
Jul 02, 2015 70.66 70.31 70.31 70.31 1,459,800 +0.09(+0.13%)
Jul 01, 2015 71.69 71.76 70.06 70.22 1,997,681 -0.86(-1.21%)
Jun 30, 2015 71.94 72.00 70.82 71.08 1,806,363 -0.12(-0.17%)
Jun 29, 2015 72.12 72.51 71.16 71.20 2,239,375 -1.76(-2.41%)
Jun 26, 2015 71.60 73.00 71.24 72.96 3,065,651 +1.73(+2.43%)
Jun 25, 2015 71.54 72.08 71.17 71.23 1,706,722 +0.39(+0.55%)
Jun 24, 2015 69.20 71.53 68.94 70.84 3,669,993 +1.45(+2.09%)
Jun 23, 2015 73.04 73.40 69.36 69.39 7,588,050 +0.01(+0.01%)
Jun 22, 2015 69.36 69.50 68.88 69.38 1,530,401 +0.51(+0.74%)
Jun 19, 2015 68.99 69.41 68.61 68.87 1,290,201 -0.29(-0.42%)
Jun 18, 2015 68.76 69.40 68.54 69.16 987,425 +0.90(+1.32%)
Jun 17, 2015 67.87 68.34 67.80 68.26 853,144 +0.32(+0.47%)
Jun 16, 2015 68.17 68.48 67.79 67.94 812,691 -0.19(-0.28%)
Jun 15, 2015 67.67 68.20 66.83 68.13 1,077,215 +0.02(+0.03%)
Jun 12, 2015 67.87 68.44 67.19 68.11 1,528,429 +1.06(+1.58%)
Jun 11, 2015 67.09 67.61 66.84 67.05 997,786 +0.10(+0.15%)
Jun 10, 2015 65.03 67.12 64.91 66.95 1,495,598 +1.94(+2.98%)
Jun 09, 2015 65.19 65.37 64.76 65.01 953,849 -0.40(-0.61%)
Jun 08, 2015 64.82 65.54 64.53 65.41 874,258 +0.57(+0.88%)
Jun 05, 2015 64.21 64.88 63.68 64.84 699,427 +0.45(+0.70%)
Jun 04, 2015 65.17 65.27 64.22 64.39 1,291,053 -0.93(-1.42%)
Jun 03, 2015 65.23 65.44 64.75 65.32 792,399 +0.26(+0.40%)
Jun 02, 2015 65.65 65.85 65.01 65.06 1,006,559 -0.74(-1.12%)
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.