Darden Restaurants (NY: DRI )

129.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 68.56 69.25 67.68 68.54 1,813,756 +0.65(+0.96%)
Sep 29, 2015 68.29 68.66 67.22 67.89 2,011,702 -0.22(-0.32%)
Sep 28, 2015 70.64 70.70 67.93 68.11 2,094,371 -2.65(-3.75%)
Sep 25, 2015 71.67 72.11 70.39 70.76 2,641,795 -0.70(-0.98%)
Sep 24, 2015 70.78 71.67 69.94 71.46 1,673,959 +0.35(+0.49%)
Sep 23, 2015 69.92 71.45 69.69 71.11 2,611,839 +1.42(+2.04%)
Sep 22, 2015 69.21 69.75 67.29 69.69 3,037,149 -0.58(-0.83%)
Sep 21, 2015 69.83 70.60 69.70 70.27 2,022,711 +0.81(+1.17%)
Sep 18, 2015 69.63 70.48 69.07 69.46 4,059,310 -0.82(-1.17%)
Sep 17, 2015 69.30 71.38 69.09 70.28 2,774,540 +0.95(+1.37%)
Sep 16, 2015 70.13 70.27 68.17 69.33 2,377,319 -0.71(-1.01%)
Sep 15, 2015 70.36 70.66 69.37 70.04 2,089,672 -0.16(-0.23%)
Sep 14, 2015 70.46 70.91 69.97 70.20 1,513,641 -0.04(-0.06%)
Sep 11, 2015 69.56 70.27 69.02 70.24 1,294,001 +0.57(+0.82%)
Sep 10, 2015 69.08 70.03 68.80 69.67 1,124,469 +0.71(+1.03%)
Sep 09, 2015 71.02 71.02 68.82 68.96 1,232,765 -1.46(-2.07%)
Sep 08, 2015 70.02 70.50 69.24 70.42 1,510,761 +1.64(+2.38%)
Sep 04, 2015 68.51 68.78 68.78 68.78 1,478,600 -0.43(-0.62%)
Sep 03, 2015 69.19 69.65 69.02 69.21 1,702,276 +0.25(+0.36%)
Sep 02, 2015 68.04 68.96 67.71 68.96 1,683,304 +1.89(+2.82%)
Sep 01, 2015 66.92 67.72 66.69 67.07 1,607,290 -0.94(-1.38%)
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%)
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.