Darden Restaurants (NY: DRI )

119.81 +4.21 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 40.82 41.04 40.66 40.66 1,021,200 -0.03(-0.07%)
Jan 30, 2006 41.00 41.29 40.69 40.69 843,400 -0.34(-0.83%)
Jan 27, 2006 40.52 41.09 40.25 41.03 738,300 +0.51(+1.26%)
Jan 26, 2006 40.62 41.00 40.22 40.52 1,015,900 -0.09(-0.22%)
Jan 25, 2006 40.23 40.91 39.88 40.61 1,498,800 +0.88(+2.21%)
Jan 24, 2006 39.26 39.79 39.00 39.73 1,341,500 +0.74(+1.90%)
Jan 23, 2006 39.00 39.23 38.70 38.99 752,200 +0.12(+0.31%)
Jan 20, 2006 39.38 39.55 38.84 38.87 1,238,800 -0.73(-1.84%)
Jan 19, 2006 39.57 39.92 39.39 39.60 1,016,600 +0.03(+0.08%)
Jan 18, 2006 39.17 39.75 38.99 39.57 1,203,900 +0.15(+0.38%)
Jan 17, 2006 40.23 40.27 39.25 39.42 1,215,600 -1.04(-2.57%)
Jan 13, 2006 40.17 40.65 40.09 40.46 884,200 +0.21(+0.52%)
Jan 12, 2006 40.02 40.59 39.95 40.25 1,462,800 +0.22(+0.55%)
Jan 11, 2006 39.99 40.20 39.74 40.03 1,661,200 +0.05(+0.13%)
Jan 10, 2006 40.00 40.49 39.86 39.98 1,763,600 -0.95(-2.32%)
Jan 09, 2006 40.03 41.19 39.90 40.93 1,878,000 +0.53(+1.31%)
Jan 06, 2006 39.40 40.46 39.40 40.40 3,126,900 +2.20(+5.76%)
Jan 05, 2006 39.28 39.35 37.92 38.20 2,325,100 -0.94(-2.40%)
Jan 04, 2006 38.70 39.21 38.70 39.14 1,432,700 +0.65(+1.69%)
Jan 03, 2006 38.20 39.45 37.99 38.49 3,129,100 -0.39(-1.00%)
Dec 30, 2005 38.89 39.06 38.70 38.88 937,200 -0.26(-0.66%)
Dec 29, 2005 38.94 39.41 38.83 39.14 895,100 +0.31(+0.80%)
Dec 28, 2005 38.36 38.90 38.36 38.83 894,700 +0.58(+1.52%)
Dec 27, 2005 38.79 38.90 38.07 38.25 751,900 -0.30(-0.78%)
Dec 23, 2005 38.50 38.81 38.34 38.55 636,100 +0.14(+0.36%)
Dec 22, 2005 38.31 38.49 38.08 38.41 850,100 +0.22(+0.58%)
Dec 21, 2005 38.62 38.99 37.92 38.19 1,278,500 -0.13(-0.34%)
Dec 20, 2005 38.02 38.55 37.92 38.32 1,408,000 +0.11(+0.29%)
Dec 19, 2005 38.81 38.75 38.01 38.21 1,727,500 -0.60(-1.55%)
Dec 16, 2005 36.60 39.53 36.54 38.81 5,107,500 +4.01(+11.52%)
Dec 15, 2005 34.60 35.17 34.47 34.80 1,207,800 +0.18(+0.52%)
Dec 14, 2005 33.86 34.86 33.80 34.62 1,051,600 +0.70(+2.06%)
Dec 13, 2005 34.10 34.68 33.84 33.92 2,082,100 -1.10(-3.14%)
Dec 12, 2005 35.30 35.39 34.90 35.02 864,100 +0.04(+0.11%)
Dec 09, 2005 34.95 35.20 34.75 34.98 1,316,400 +0.06(+0.17%)
Dec 08, 2005 35.89 35.89 34.92 34.92 2,223,800 -1.04(-2.89%)
Dec 07, 2005 36.30 36.57 35.91 35.96 1,292,000 -0.34(-0.94%)
Dec 06, 2005 36.37 36.82 36.27 36.30 1,170,700 +0.02(+0.06%)
Dec 05, 2005 36.35 36.85 36.27 36.28 1,104,200 -0.28(-0.77%)
Dec 02, 2005 36.27 36.74 36.21 36.56 740,000 +0.29(+0.80%)
Dec 01, 2005 35.90 36.30 30.90 36.27 934,100 +0.49(+1.37%)
Nov 30, 2005 36.17 36.24 35.77 35.78 1,165,800 -0.23(-0.64%)
Nov 29, 2005 35.84 36.18 35.84 36.01 788,900 +0.30(+0.84%)
Nov 28, 2005 36.01 36.29 35.71 35.71 667,200 -0.38(-1.05%)
Nov 25, 2005 36.09 36.14 35.90 36.09 216,900 +0.01(+0.03%)
Nov 23, 2005 35.82 36.14 35.81 36.08 753,100 +0.09(+0.25%)
Nov 22, 2005 35.08 36.14 35.08 35.99 1,120,900 +0.72(+2.04%)
Nov 21, 2005 35.27 35.82 34.95 35.27 1,672,500 -0.08(-0.23%)
Nov 18, 2005 34.78 35.43 34.45 35.35 1,191,600 +0.82(+2.37%)
Nov 17, 2005 34.24 34.60 34.16 34.53 540,000 +0.49(+1.44%)
Nov 16, 2005 34.26 34.60 33.76 34.04 706,400 -0.22(-0.64%)
Nov 15, 2005 34.24 34.33 33.84 34.26 858,900 -0.10(-0.29%)
Nov 14, 2005 34.23 34.82 34.10 34.36 941,700 +0.28(+0.82%)
Nov 11, 2005 34.30 34.32 33.68 34.08 619,400 -0.24(-0.70%)
Nov 10, 2005 34.15 34.42 33.83 34.32 920,200 +0.14(+0.41%)
Nov 09, 2005 34.02 34.28 33.81 34.18 785,400 +0.27(+0.80%)
Nov 08, 2005 34.75 34.75 33.66 33.91 1,437,200 -0.64(-1.85%)
Nov 07, 2005 34.48 34.90 34.24 34.55 1,391,800 +0.08(+0.23%)
Nov 04, 2005 33.55 34.60 33.37 34.47 2,079,300 +1.71(+5.22%)
Nov 03, 2005 32.72 33.16 32.53 32.76 902,700 +0.21(+0.65%)
Nov 02, 2005 32.02 32.62 32.00 32.55 649,200 +0.53(+1.66%)
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.