Darden Restaurants (NY: DRI )

120.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 46.30 46.58 46.05 46.29 1,335,849 -0.41(-0.88%)
Sep 27, 2013 46.21 46.75 46.17 46.70 1,407,856 +0.26(+0.56%)
Sep 26, 2013 46.10 46.44 45.76 46.44 1,680,798 +0.44(+0.96%)
Sep 25, 2013 46.41 46.43 45.98 46.00 1,955,822 -0.42(-0.90%)
Sep 24, 2013 46.36 46.58 46.05 46.42 2,119,170 +0.16(+0.35%)
Sep 23, 2013 45.81 46.31 44.78 46.26 3,698,131 +0.48(+1.05%)
Sep 20, 2013 47.47 47.83 45.72 45.78 6,348,863 -3.52(-7.14%)
Sep 19, 2013 49.78 49.80 48.92 49.30 1,850,750 -0.51(-1.02%)
Sep 18, 2013 49.50 49.81 49.15 49.81 1,112,118 +0.23(+0.46%)
Sep 17, 2013 48.79 49.85 48.76 49.58 1,534,515 +0.73(+1.49%)
Sep 16, 2013 48.90 49.26 48.37 48.85 1,942,911 +0.48(+0.99%)
Sep 13, 2013 48.31 48.55 47.78 48.37 1,044,391 +0.16(+0.33%)
Sep 12, 2013 48.39 48.79 48.05 48.21 964,407 -0.22(-0.45%)
Sep 11, 2013 47.94 48.43 47.81 48.43 666,644 +0.57(+1.19%)
Sep 10, 2013 47.85 48.08 47.68 47.86 835,095 +0.21(+0.44%)
Sep 09, 2013 47.51 47.92 47.51 47.65 991,034 +0.20(+0.42%)
Sep 06, 2013 47.38 47.90 46.91 47.45 1,720,162 +0.59(+1.26%)
Sep 05, 2013 46.72 47.19 46.71 46.86 1,063,142 +0.09(+0.19%)
Sep 04, 2013 46.19 46.91 46.03 46.77 1,173,188 +0.56(+1.21%)
Sep 03, 2013 46.74 46.89 45.71 46.21 1,513,731 +0.00(+0.00%)
Aug 30, 2013 46.26 46.45 46.00 46.21 1,073,236 -0.34(-0.73%)
Aug 29, 2013 46.39 46.77 46.33 46.55 781,270 +0.19(+0.41%)
Aug 28, 2013 46.35 46.85 46.11 46.36 1,069,630 -0.10(-0.22%)
Aug 27, 2013 46.57 46.87 46.31 46.46 1,393,805 -0.47(-1.00%)
Aug 26, 2013 47.16 47.38 46.86 46.93 873,051 -0.08(-0.17%)
Aug 23, 2013 47.25 47.48 46.62 47.01 1,883,289 -0.26(-0.55%)
Aug 22, 2013 47.16 47.63 47.05 47.27 1,272,900 +0.34(+0.72%)
Aug 21, 2013 47.50 47.96 46.69 46.93 1,931,262 -0.91(-1.90%)
Aug 20, 2013 47.72 48.47 47.60 47.84 2,582,608 +0.19(+0.40%)
Aug 19, 2013 47.92 48.05 47.51 47.65 1,069,091 -0.26(-0.54%)
Aug 16, 2013 47.81 48.10 47.60 47.91 1,072,358 +0.07(+0.15%)
Aug 15, 2013 48.40 48.48 47.67 47.84 1,531,181 -0.92(-1.89%)
Aug 14, 2013 48.99 49.05 48.55 48.76 1,095,520 -0.38(-0.77%)
Aug 13, 2013 49.18 49.22 48.71 49.14 852,101 -0.12(-0.24%)
Aug 12, 2013 49.38 49.53 49.06 49.26 1,078,335 -0.30(-0.61%)
Aug 09, 2013 49.55 49.97 49.42 49.56 881,146 +0.02(+0.04%)
Aug 08, 2013 49.86 49.98 49.47 49.54 733,123 -0.14(-0.28%)
Aug 07, 2013 49.23 49.99 49.15 49.68 910,865 +0.43(+0.87%)
Aug 06, 2013 49.64 50.15 49.19 49.25 1,423,196 -0.37(-0.75%)
Aug 05, 2013 49.70 49.83 49.11 49.62 998,144 -0.26(-0.52%)
Aug 02, 2013 49.70 49.97 49.34 49.88 1,075,809 +0.32(+0.65%)
Aug 01, 2013 49.38 49.94 49.32 49.56 1,380,084 +0.51(+1.04%)
Jul 31, 2013 49.02 49.62 48.97 49.05 1,320,129 +0.03(+0.06%)
Jul 30, 2013 49.13 49.34 48.89 49.02 1,027,709 +0.00(+0.00%)
Jul 29, 2013 49.00 49.33 48.81 49.02 994,570 +0.09(+0.18%)
Jul 26, 2013 48.19 48.95 48.16 48.93 1,734,377 +0.54(+1.12%)
Jul 25, 2013 48.15 48.41 47.76 48.39 1,393,090 +0.01(+0.02%)
Jul 24, 2013 49.21 49.32 48.15 48.38 1,388,961 -0.83(-1.69%)
Jul 23, 2013 49.44 49.50 49.06 49.21 1,148,415 -0.01(-0.02%)
Jul 22, 2013 49.44 49.69 49.14 49.22 1,177,255 -0.27(-0.55%)
Jul 19, 2013 50.15 50.19 49.45 49.49 1,101,803 -0.58(-1.16%)
Jul 18, 2013 49.80 50.11 49.80 50.07 1,349,840 +0.53(+1.07%)
Jul 17, 2013 50.40 50.58 49.39 49.54 1,058,676 -0.80(-1.59%)
Jul 16, 2013 50.75 51.08 50.08 50.34 1,050,321 -0.81(-1.58%)
Jul 15, 2013 50.30 51.18 50.30 51.15 1,592,226 +0.72(+1.43%)
Jul 12, 2013 50.59 50.86 50.32 50.43 1,523,574 -0.12(-0.24%)
Jul 11, 2013 51.37 51.50 50.30 50.55 1,553,259 -0.40(-0.79%)
Jul 10, 2013 51.81 51.89 50.53 50.95 1,608,759 -0.94(-1.81%)
Jul 09, 2013 52.01 52.24 51.75 51.89 827,657 +0.17(+0.33%)
Jul 08, 2013 51.10 51.90 51.10 51.72 1,411,139 +0.39(+0.76%)
Jul 05, 2013 51.34 51.46 50.84 51.33 649,141 +0.37(+0.73%)
Jul 03, 2013 50.63 51.10 50.34 50.96 673,031 +0.05(+0.10%)
Jul 02, 2013 50.63 51.19 50.53 50.91 1,408,307 +0.27(+0.53%)
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.