Darden Restaurants (NY: DRI )

135.36 USD -1.59 (-1.16%)
Official Closing Price Updated: 4:02 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 146.36 147.64 144.95 146.72 1,132,700 +0.50(+0.34%)
Apr 29, 2021 145.00 147.10 144.05 146.22 1,102,180 +2.35(+1.63%)
Apr 28, 2021 143.20 144.71 141.83 143.87 873,145 +1.21(+0.85%)
Apr 27, 2021 142.01 144.19 142.00 142.66 1,219,451 +0.52(+0.37%)
Apr 26, 2021 145.17 145.78 141.76 142.14 1,229,267 -1.83(-1.27%)
Apr 23, 2021 144.98 145.35 142.63 143.97 629,900 -1.12(-0.77%)
Apr 22, 2021 142.81 146.06 142.81 145.09 806,879 +2.19(+1.53%)
Apr 21, 2021 143.28 144.00 141.84 142.90 1,271,029 -0.04(-0.03%)
Apr 20, 2021 145.19 145.64 141.78 142.94 986,058 -3.02(-2.07%)
Apr 19, 2021 147.26 147.60 145.27 145.96 1,467,001 -0.37(-0.25%)
Apr 16, 2021 144.44 146.62 143.78 146.33 1,228,300 +3.16(+2.21%)
Apr 15, 2021 145.04 145.13 142.53 143.17 1,456,293 -0.98(-0.68%)
Apr 14, 2021 142.99 146.22 142.99 144.15 959,451 +1.10(+0.77%)
Apr 13, 2021 143.00 143.98 141.20 143.05 1,293,558 -0.64(-0.45%)
Apr 12, 2021 143.36 145.05 142.44 143.69 692,819 +0.59(+0.41%)
Apr 09, 2021 146.20 146.46 142.14 143.10 1,340,400 -2.64(-1.81%)
Apr 08, 2021 145.40 145.94 143.46 145.74 1,351,766 -0.01(-0.01%)
Apr 07, 2021 143.55 146.49 143.55 145.75 2,210,205 +1.29(+0.89%)
Apr 06, 2021 143.75 147.10 143.75 144.46 1,469,377 +0.35(+0.24%)
Apr 05, 2021 146.00 147.12 143.65 144.11 1,338,795 -0.17(-0.12%)
Apr 01, 2021 142.52 144.84 141.26 144.28 1,695,500 +2.28(+1.61%)
Mar 31, 2021 146.00 146.33 141.85 142.00 1,556,115 -3.07(-2.12%)
Mar 30, 2021 142.37 146.31 142.37 145.07 1,764,999 +1.35(+0.94%)
Mar 29, 2021 148.09 149.73 142.09 143.72 2,588,584 -5.26(-3.53%)
Mar 26, 2021 146.06 149.12 143.76 148.98 2,654,500 +4.08(+2.82%)
Mar 25, 2021 139.71 146.19 134.19 144.90 6,562,785 +10.97(+8.19%)
Mar 24, 2021 137.70 139.19 133.77 133.93 3,304,686 -2.82(-2.06%)
Mar 23, 2021 135.45 138.18 135.00 136.75 2,797,473 +0.01(+0.01%)
Mar 22, 2021 141.10 141.35 136.41 136.74 2,916,314 -3.05(-2.18%)
Mar 19, 2021 140.20 140.87 138.16 139.79 3,096,400 -0.18(-0.13%)
Mar 18, 2021 141.08 143.17 139.42 139.97 1,989,949 -1.28(-0.91%)
Mar 17, 2021 140.50 141.82 139.72 141.25 1,553,949 +0.71(+0.51%)
Mar 16, 2021 144.45 144.45 139.92 140.54 1,667,348 -5.70(-3.90%)
Mar 15, 2021 146.57 147.93 143.90 146.24 1,124,351 +0.83(+0.57%)
Mar 12, 2021 141.99 145.83 141.34 145.41 1,133,200 +4.37(+3.10%)
Mar 11, 2021 143.07 144.22 140.48 141.04 1,316,605 -1.05(-0.74%)
Mar 10, 2021 139.35 144.13 138.14 142.09 1,734,001 +2.77(+1.99%)
Mar 09, 2021 143.99 144.25 138.97 139.32 1,399,698 -3.71(-2.59%)
Mar 08, 2021 141.92 144.84 141.15 143.03 1,399,281 +2.37(+1.68%)
Mar 05, 2021 137.94 140.98 134.04 140.66 1,253,800 +4.02(+2.94%)
Mar 04, 2021 137.71 139.81 133.90 136.64 1,192,648 -1.39(-1.01%)
Mar 03, 2021 139.11 141.76 137.85 138.03 1,207,214 -0.93(-0.67%)
Mar 02, 2021 139.26 140.09 137.01 138.96 801,028 -0.06(-0.04%)
Mar 01, 2021 139.12 140.50 137.51 139.02 1,332,712 +1.69(+1.23%)
Feb 26, 2021 135.83 138.78 133.46 137.33 1,267,300 +1.33(+0.98%)
Feb 25, 2021 139.09 139.32 134.19 136.00 1,078,879 -2.78(-2.00%)
Feb 24, 2021 134.42 139.23 134.03 138.78 1,209,717 +4.47(+3.33%)
Feb 23, 2021 134.85 135.70 131.06 134.31 1,150,681 -0.69(-0.51%)
Feb 22, 2021 132.70 137.91 132.13 135.00 1,634,224 +0.99(+0.74%)
Feb 19, 2021 130.99 134.39 129.30 134.01 1,676,500 +4.03(+3.10%)
Feb 18, 2021 126.52 130.91 126.40 129.98 2,140,655 +1.71(+1.33%)
Feb 17, 2021 128.11 128.92 126.82 128.27 888,116 -0.66(-0.51%)
Feb 16, 2021 129.89 129.89 126.86 128.93 646,818 +0.48(+0.37%)
Feb 12, 2021 129.23 129.48 127.36 128.45 577,100 -0.47(-0.36%)
Feb 11, 2021 129.13 129.86 127.46 128.92 849,090 -0.06(-0.05%)
Feb 10, 2021 129.27 131.02 128.18 128.98 853,184 -0.38(-0.29%)
Feb 09, 2021 129.72 131.25 128.95 129.36 828,405 -0.91(-0.70%)
Feb 08, 2021 132.54 132.97 128.86 130.27 1,036,467 -1.71(-1.30%)
Feb 05, 2021 130.00 133.33 129.80 131.98 2,174,900 +3.29(+2.56%)
Feb 04, 2021 126.47 129.63 126.09 128.69 1,596,071 +3.15(+2.51%)
Feb 03, 2021 122.32 126.96 122.32 125.54 1,722,933 +2.72(+2.21%)
Feb 02, 2021 120.52 123.69 120.05 122.82 1,206,713 +3.46(+2.90%)
Feb 01, 2021 118.24 120.00 117.30 119.36 1,337,624 +2.47(+2.11%)
Jan 29, 2021 118.08 120.96 116.62 116.89 2,575,100 -1.89(-1.59%)
Jan 28, 2021 113.92 121.29 113.83 118.78 3,173,374 +6.68(+5.96%)
Jan 27, 2021 116.63 117.22 110.89 112.10 3,004,049 -6.48(-5.46%)
Jan 26, 2021 121.10 121.10 117.94 118.58 1,735,235 -1.42(-1.18%)
Jan 25, 2021 121.66 122.25 118.82 120.00 2,706,134 -1.98(-1.62%)
Jan 22, 2021 124.02 124.94 121.85 121.98 1,196,400 -2.98(-2.38%)
Jan 21, 2021 124.73 125.39 123.14 124.96 917,550 +0.40(+0.32%)
Jan 20, 2021 123.68 126.00 123.57 124.56 1,074,984 +0.44(+0.35%)
Jan 19, 2021 126.05 126.25 122.56 124.12 1,122,600 +3.04(+2.51%)
Jan 15, 2021 122.00 123.11 119.00 121.08 1,597,300 -2.02(-1.64%)
Jan 14, 2021 126.47 126.93 122.97 123.10 1,124,578 -1.76(-1.41%)
Jan 13, 2021 126.51 127.30 124.28 124.86 850,276 -2.47(-1.94%)
Jan 12, 2021 125.79 128.44 125.52 127.33 1,431,219 +2.07(+1.65%)
Jan 11, 2021 122.55 126.00 121.75 125.26 905,574 +0.91(+0.73%)
Jan 08, 2021 125.00 126.22 123.19 124.35 1,314,100 +0.40(+0.32%)
Jan 07, 2021 121.21 124.57 120.63 123.95 1,614,106 +3.05(+2.52%)
Jan 06, 2021 118.70 122.27 118.70 120.90 1,555,832 +2.80(+2.37%)
Jan 05, 2021 115.95 118.20 115.56 118.10 914,094 +1.86(+1.60%)
Jan 04, 2021 119.88 120.28 114.39 116.24 1,947,166 -2.88(-2.42%)
Dec 31, 2020 119.12 119.12 119.12 729,791 +1.57(+1.34%)
Dec 30, 2020 118.33 119.80 117.01 117.55 729,791 -1.01(-0.85%)
Dec 29, 2020 117.69 118.61 116.62 118.56 1,010,256 +0.82(+0.70%)
Dec 28, 2020 118.87 119.00 116.87 117.74 938,382 -0.15(-0.13%)
Dec 24, 2020 119.09 119.94 117.31 117.89 507,400 -1.69(-1.41%)
Dec 23, 2020 118.86 121.29 118.50 119.58 1,314,773 -0.06(-0.05%)
Dec 22, 2020 116.79 119.94 115.43 119.64 1,377,285 +2.72(+2.33%)
Dec 21, 2020 113.50 117.88 112.34 116.92 1,911,303 +0.76(+0.65%)
Dec 18, 2020 117.90 120.97 115.25 116.16 3,851,400 -2.46(-2.07%)
Dec 17, 2020 118.52 119.36 115.35 118.62 1,805,548 +2.13(+1.83%)
Dec 16, 2020 113.57 118.20 113.42 116.49 1,674,836 +2.06(+1.80%)
Dec 15, 2020 113.86 114.96 112.37 114.43 1,440,268 +1.92(+1.71%)
Dec 14, 2020 114.35 115.68 111.15 112.51 1,347,043 -0.21(-0.19%)
Dec 11, 2020 113.99 115.46 110.75 112.72 1,313,100 -2.72(-2.36%)
Dec 10, 2020 114.05 115.90 112.16 115.44 1,434,038 +1.05(+0.92%)
Dec 09, 2020 112.50 115.17 111.64 114.39 1,450,563 +2.74(+2.45%)
Dec 08, 2020 111.45 112.42 110.24 111.65 1,598,885 -0.47(-0.42%)
Dec 07, 2020 113.48 113.58 110.47 112.12 1,445,200 -2.70(-2.35%)
Dec 04, 2020 113.38 114.93 112.82 114.82 2,790,700 +2.03(+1.80%)
Dec 03, 2020 109.60 113.81 108.62 112.79 3,856,381 +3.16(+2.88%)
Dec 02, 2020 109.46 110.25 107.72 109.63 1,764,964 -0.88(-0.80%)
Dec 01, 2020 109.20 111.17 107.68 110.51 1,994,054 +2.53(+2.34%)
Nov 30, 2020 109.11 109.25 105.49 107.98 2,667,654 -1.97(-1.79%)
Nov 27, 2020 110.14 111.64 109.12 109.95 613,700 -0.63(-0.57%)
Nov 25, 2020 110.37 111.01 108.54 110.58 1,179,500 -2.88(-2.54%)
Nov 24, 2020 110.85 114.42 110.65 113.46 1,522,077 +3.88(+3.54%)
Nov 23, 2020 111.45 111.96 108.78 109.58 1,830,851 +1.13(+1.04%)
Nov 20, 2020 109.85 109.86 106.89 108.45 1,598,100 -1.35(-1.23%)
Nov 19, 2020 108.80 110.29 107.65 109.80 1,409,752 -0.36(-0.33%)
Nov 18, 2020 108.01 112.04 107.60 110.16 2,031,758 +1.63(+1.50%)
Nov 17, 2020 110.34 110.60 107.13 108.53 1,424,049 -1.55(-1.41%)
Nov 16, 2020 112.42 112.71 107.96 110.08 2,065,083 +2.49(+2.31%)
Nov 13, 2020 106.56 107.89 105.55 107.59 1,653,400 +1.28(+1.20%)
Nov 12, 2020 106.02 107.47 104.51 106.31 1,828,425 -0.77(-0.72%)
Nov 11, 2020 113.93 113.93 105.52 107.08 2,630,659 -6.27(-5.53%)
Nov 10, 2020 118.00 119.67 111.83 113.35 3,201,067 -7.20(-5.97%)
Nov 09, 2020 116.87 125.96 112.80 120.55 6,141,709 +18.43(+18.05%)
Nov 06, 2020 100.97 103.16 100.50 102.12 5,172,300 +0.60(+0.59%)
Nov 05, 2020 96.69 101.52 96.69 101.52 2,770,663 +4.93(+5.10%)
Nov 04, 2020 93.86 98.13 92.60 96.59 2,422,738 +3.49(+3.75%)
Nov 03, 2020 93.00 93.77 92.07 93.10 1,259,082 +1.26(+1.37%)
Nov 02, 2020 92.86 92.99 90.22 91.84 1,185,644 -0.08(-0.09%)
Oct 30, 2020 91.71 93.05 89.34 91.92 1,492,400 -0.59(-0.64%)
Oct 29, 2020 90.19 93.50 89.90 92.51 1,577,585 +2.32(+2.57%)
Oct 28, 2020 93.67 93.82 89.89 90.19 2,993,133 -5.65(-5.90%)
Oct 27, 2020 95.55 96.54 94.67 95.84 1,691,824 +0.44(+0.46%)
Oct 26, 2020 98.72 98.72 94.02 95.40 1,439,975 -4.13(-4.15%)
Oct 23, 2020 100.52 100.52 96.54 99.53 1,454,400 -0.29(-0.29%)
Oct 22, 2020 97.79 99.90 97.25 99.82 882,562 +2.13(+2.18%)
Oct 21, 2020 97.94 98.07 96.70 97.69 873,321 -0.65(-0.66%)
Oct 20, 2020 97.32 99.34 96.41 98.34 1,201,214 +1.73(+1.79%)
Oct 19, 2020 99.59 100.48 96.13 96.61 1,238,909 -2.33(-2.35%)
Oct 16, 2020 100.10 100.50 98.30 98.94 1,198,200 -1.19(-1.19%)
Oct 15, 2020 98.11 101.09 97.87 100.13 1,183,196 +0.90(+0.91%)
Oct 14, 2020 98.96 100.38 98.67 99.23 1,288,019 +0.47(+0.48%)
Oct 13, 2020 99.30 100.05 97.57 98.76 1,675,280 -1.41(-1.41%)
Oct 12, 2020 101.40 101.79 99.87 100.17 1,624,048 -1.82(-1.78%)
Oct 09, 2020 103.26 103.28 101.79 101.99 1,380,200 -1.39(-1.34%)
Oct 08, 2020 101.98 103.72 100.41 103.38 1,355,052 +1.92(+1.89%)
Oct 07, 2020 102.55 103.37 100.77 101.46 1,523,044 +0.21(+0.21%)
Oct 06, 2020 103.81 104.61 100.83 101.25 2,364,660 -2.46(-2.37%)
Oct 05, 2020 105.06 105.70 102.43 103.71 1,594,471 -0.50(-0.48%)
Oct 02, 2020 101.50 105.65 101.23 104.21 2,011,900 -0.67(-0.64%)
Oct 01, 2020 101.80 104.98 100.84 104.88 2,053,495 +4.14(+4.11%)
Sep 30, 2020 100.18 103.06 100.18 100.74 2,420,982 -0.06(-0.06%)
Sep 29, 2020 101.28 101.75 98.39 100.80 2,289,002 +0.22(+0.22%)
Sep 28, 2020 98.67 101.29 97.27 100.58 3,217,793 +3.41(+3.51%)
Sep 25, 2020 98.60 99.62 95.70 97.17 3,601,800 -0.14(-0.14%)
Sep 24, 2020 92.41 99.60 92.31 97.31 7,287,614 +7.31(+8.12%)
Sep 23, 2020 91.27 91.46 88.94 90.00 2,948,925 +0.02(+0.02%)
Sep 22, 2020 88.12 90.00 87.45 89.98 1,601,028 +2.20(+2.51%)
Sep 21, 2020 86.09 87.85 85.38 87.78 2,069,802 -2.19(-2.43%)
Sep 18, 2020 91.10 93.07 89.20 89.97 2,035,100 -1.65(-1.80%)
Sep 17, 2020 92.11 93.10 90.55 91.62 1,777,120 -1.35(-1.45%)
Sep 16, 2020 93.37 94.75 92.57 92.97 1,920,953 -0.41(-0.44%)
Sep 15, 2020 91.25 94.45 90.34 93.38 1,815,718 +1.77(+1.93%)
Sep 14, 2020 88.07 91.79 87.86 91.61 1,563,258 +4.81(+5.54%)
Sep 11, 2020 89.95 89.96 84.91 86.80 1,960,200 -3.15(-3.50%)
Sep 10, 2020 88.57 91.24 88.51 89.95 1,727,438 +1.37(+1.55%)
Sep 09, 2020 89.43 89.81 88.06 88.58 1,889,021 -0.54(-0.61%)
Sep 08, 2020 88.58 92.08 88.29 89.12 2,200,319 -0.16(-0.18%)
Sep 04, 2020 90.05 91.34 87.65 89.28 1,469,700 +0.18(+0.20%)
Sep 03, 2020 90.14 92.32 87.84 89.10 1,906,100 -1.21(-1.34%)
Sep 02, 2020 87.80 90.61 87.28 90.31 1,803,158 +3.17(+3.64%)
Sep 01, 2020 85.93 87.52 85.19 87.14 1,922,266 +0.47(+0.54%)
Aug 31, 2020 89.90 89.93 86.67 86.67 1,936,207 -3.19(-3.55%)
Aug 28, 2020 86.84 90.44 86.03 89.86 2,932,200 +4.10(+4.78%)
Aug 27, 2020 83.88 87.37 83.78 85.76 2,312,039 +3.03(+3.66%)
Aug 26, 2020 82.30 83.45 81.99 82.73 1,520,309 +0.12(+0.15%)
Aug 25, 2020 83.69 84.29 81.64 82.61 1,695,209 -0.27(-0.33%)
Aug 24, 2020 83.63 84.03 82.15 82.88 1,628,575 +0.17(+0.21%)
Aug 21, 2020 81.31 83.47 80.98 82.71 2,086,200 +1.80(+2.22%)
Aug 20, 2020 79.39 81.36 78.85 80.91 1,181,673 +1.04(+1.30%)
Aug 19, 2020 81.26 82.48 79.41 79.87 3,074,900 -2.96(-3.57%)
Aug 18, 2020 83.91 83.92 81.71 82.83 1,634,158 -1.07(-1.28%)
Aug 17, 2020 83.62 84.21 82.49 83.90 1,519,389 -0.17(-0.20%)
Aug 14, 2020 84.21 85.10 83.75 84.07 1,654,600 -0.48(-0.57%)
Aug 13, 2020 84.50 85.47 83.84 84.55 2,035,243 -0.05(-0.06%)
Aug 12, 2020 85.13 85.20 83.60 84.60 2,727,287 +0.46(+0.55%)
Aug 11, 2020 83.43 85.98 81.78 84.14 4,441,073 +2.61(+3.20%)
Aug 10, 2020 79.75 82.63 79.75 81.53 2,636,600 +2.47(+3.12%)
Aug 07, 2020 76.00 79.08 75.54 79.06 2,655,700 +2.57(+3.36%)
Aug 06, 2020 75.13 77.10 75.11 76.49 1,714,698 +0.74(+0.98%)
Aug 05, 2020 77.47 78.23 74.91 75.75 1,682,178 -0.73(-0.95%)
Aug 04, 2020 74.71 77.40 74.71 76.48 1,742,203 +1.99(+2.67%)
Aug 03, 2020 76.22 76.33 73.88 74.49 1,871,772 -1.41(-1.86%)
Jul 31, 2020 78.48 78.48 75.77 75.90 2,719,100 -2.65(-3.37%)
Jul 30, 2020 77.20 78.91 76.45 78.55 1,533,038 -0.29(-0.37%)
Jul 29, 2020 76.45 79.24 76.45 78.84 2,110,664 +3.00(+3.96%)
Jul 28, 2020 75.19 77.03 74.22 75.84 2,306,059 -0.53(-0.69%)
Jul 27, 2020 78.13 78.21 75.62 76.37 2,379,516 -2.27(-2.89%)
Jul 24, 2020 76.09 78.80 75.17 78.64 1,783,700 +2.47(+3.24%)
Jul 23, 2020 76.50 77.38 74.80 76.17 1,553,977 -1.22(-1.58%)
Jul 22, 2020 74.82 78.11 74.65 77.39 1,397,271 +1.89(+2.50%)
Jul 21, 2020 75.29 76.41 74.80 75.50 1,862,822 +1.21(+1.63%)
Jul 20, 2020 76.83 77.02 73.04 74.29 1,977,341 -3.22(-4.15%)
Jul 17, 2020 76.67 77.63 75.94 77.51 2,224,200 +0.82(+1.07%)
Jul 16, 2020 79.15 79.44 75.50 76.69 2,373,194 -2.43(-3.07%)
Jul 15, 2020 75.35 79.28 75.10 79.12 3,042,663 +6.19(+8.49%)
Jul 14, 2020 72.43 73.09 71.02 72.93 1,740,292 +0.03(+0.04%)
Jul 13, 2020 74.31 76.11 71.41 72.90 3,578,566 +0.81(+1.12%)
Jul 10, 2020 70.00 72.19 69.96 72.09 1,974,600 +0.75(+1.05%)
Jul 09, 2020 73.94 73.94 69.77 71.34 2,369,754 -1.78(-2.43%)
Jul 08, 2020 71.00 73.54 70.98 73.12 2,008,514 +0.93(+1.29%)
Jul 07, 2020 74.30 74.92 72.07 72.19 2,219,474 -2.80(-3.73%)
Jul 06, 2020 75.63 76.00 72.80 74.99 3,023,277 +0.21(+0.28%)
Jul 02, 2020 77.97 78.10 74.08 74.78 3,669,800 -1.33(-1.75%)
Jul 01, 2020 75.34 77.13 73.86 76.11 3,791,283 +0.34(+0.45%)
Jun 30, 2020 75.54 76.28 74.28 75.77 2,987,025 -0.86(-1.12%)
Jun 29, 2020 73.95 77.25 71.84 76.63 3,880,878 +3.68(+5.04%)
Jun 26, 2020 74.58 74.89 70.33 72.95 7,299,900 -1.64(-2.20%)
Jun 25, 2020 74.34 76.43 72.27 74.59 6,345,046 +3.78(+5.34%)
Jun 24, 2020 72.99 73.82 68.91 70.81 4,126,493 -4.54(-6.03%)
Jun 23, 2020 73.00 75.44 72.39 75.35 3,106,990 +4.00(+5.61%)
Jun 22, 2020 69.79 71.42 68.68 71.35 3,835,620 +1.08(+1.54%)
Jun 19, 2020 75.51 75.69 70.06 70.27 6,750,200 -3.86(-5.21%)
Jun 18, 2020 73.00 75.51 72.06 74.13 2,295,824 -0.06(-0.08%)
Jun 17, 2020 77.21 77.21 73.86 74.19 2,495,190 -2.52(-3.29%)
Jun 16, 2020 80.41 81.46 76.31 76.71 3,042,250 +0.21(+0.27%)
Jun 15, 2020 72.80 77.87 72.21 76.50 2,501,918 +0.56(+0.74%)
Jun 12, 2020 76.24 76.66 71.92 75.94 3,046,700 +3.01(+4.13%)
Jun 11, 2020 72.00 75.37 70.78 72.93 4,508,583 -4.84(-6.22%)
Jun 10, 2020 80.78 80.94 76.72 77.77 2,890,256 -3.12(-3.86%)
Jun 09, 2020 82.80 82.80 79.60 80.89 3,283,623 -4.66(-5.45%)
Jun 08, 2020 88.82 88.82 83.45 85.55 3,904,524 -0.04(-0.05%)
Jun 05, 2020 91.87 92.07 84.96 85.59 3,542,000 -0.45(-0.52%)
Jun 04, 2020 85.35 88.22 83.82 86.04 3,023,457 +0.11(+0.13%)
Jun 03, 2020 79.27 86.51 79.02 85.93 4,058,209 +7.81(+10.00%)
Jun 02, 2020 78.95 79.56 77.14 78.12 1,995,426 -0.19(-0.24%)
Jun 01, 2020 77.00 79.35 76.86 78.31 2,337,193 +1.45(+1.89%)
May 29, 2020 78.07 79.47 75.87 76.86 4,405,600 -2.64(-3.32%)
May 28, 2020 82.40 82.40 78.75 79.50 2,835,679 -2.06(-2.53%)
May 27, 2020 81.45 81.70 78.27 81.56 3,074,013 +3.09(+3.94%)
May 26, 2020 79.71 80.79 78.01 78.47 3,052,813 +2.84(+3.76%)
May 22, 2020 77.69 77.98 75.14 75.63 2,551,900 -1.59(-2.06%)
May 21, 2020 78.01 78.24 75.58 77.22 2,855,446 -1.10(-1.40%)
May 20, 2020 78.00 78.93 76.35 78.32 3,941,854 +2.50(+3.30%)
May 19, 2020 75.00 78.00 72.62 75.82 3,251,501 +0.37(+0.49%)
May 18, 2020 74.54 76.56 74.35 75.45 2,982,657 +5.84(+8.39%)
May 15, 2020 66.00 70.11 65.35 69.61 2,528,900 +2.95(+4.43%)
May 14, 2020 63.00 67.23 61.21 66.66 3,676,906 +0.78(+1.18%)
May 13, 2020 69.57 69.65 63.42 65.88 3,964,798 -4.44(-6.31%)
May 12, 2020 74.56 75.13 68.87 70.32 3,603,766 -3.61(-4.88%)
May 11, 2020 73.29 75.13 72.49 73.93 2,728,656 -0.79(-1.06%)
May 08, 2020 72.02 74.88 71.75 74.72 2,996,200 +4.19(+5.94%)
May 07, 2020 69.24 72.10 68.76 70.53 2,304,521 +2.32(+3.40%)
May 06, 2020 69.68 71.23 68.20 68.21 2,553,186 -0.78(-1.13%)
May 05, 2020 72.27 72.63 68.60 68.99 2,524,344 -1.63(-2.31%)
May 04, 2020 67.14 70.70 66.02 70.62 2,042,761 +0.77(+1.10%)
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.