Darden Restaurants (NY: DRI )

114.35 +1.23 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 17.50 18.00 17.41 17.51 7,837,400 -2.26(-11.43%)
Apr 29, 2003 19.77 19.96 19.60 19.77 521,700 -0.03(-0.15%)
Apr 28, 2003 19.27 19.80 19.22 19.80 764,500 +0.54(+2.80%)
Apr 25, 2003 19.33 19.65 19.21 19.26 650,500 -0.07(-0.36%)
Apr 24, 2003 19.10 19.50 19.10 19.33 992,900 +0.23(+1.20%)
Apr 23, 2003 19.37 19.40 18.95 19.10 1,307,900 -0.85(-4.26%)
Apr 22, 2003 19.60 19.95 19.39 19.95 1,453,200 +0.56(+2.89%)
Apr 21, 2003 19.58 19.67 19.24 19.39 824,600 +0.01(+0.05%)
Apr 17, 2003 18.99 19.59 18.92 19.38 899,400 +0.40(+2.11%)
Apr 16, 2003 19.14 19.15 18.91 18.98 949,200 -0.13(-0.68%)
Apr 15, 2003 18.86 19.20 18.84 19.11 1,116,200 +0.08(+0.42%)
Apr 14, 2003 18.44 19.05 18.36 19.03 711,900 +0.58(+3.14%)
Apr 11, 2003 18.75 18.76 18.43 18.45 878,800 +0.13(+0.71%)
Apr 10, 2003 18.25 18.33 18.08 18.32 1,084,800 +0.19(+1.05%)
Apr 09, 2003 18.60 18.70 18.13 18.13 1,180,400 -0.40(-2.16%)
Apr 08, 2003 18.07 18.67 18.02 18.53 1,388,800 +0.17(+0.93%)
Apr 07, 2003 18.50 18.77 18.26 18.36 1,113,400 +0.40(+2.23%)
Apr 04, 2003 18.19 18.20 17.67 17.96 1,397,400 -0.04(-0.22%)
Apr 03, 2003 18.30 18.30 17.95 18.00 1,237,700 -0.16(-0.88%)
Apr 02, 2003 17.77 18.17 17.77 18.16 1,895,000 +0.52(+2.95%)
Apr 01, 2003 17.83 17.90 17.57 17.64 1,262,800 -0.21(-1.18%)
Mar 31, 2003 17.71 18.25 17.60 17.85 1,689,000 -0.45(-2.46%)
Mar 28, 2003 18.40 18.60 18.30 18.30 1,221,100 -0.15(-0.81%)
Mar 27, 2003 18.62 18.74 18.45 18.45 890,800 -0.16(-0.86%)
Mar 26, 2003 18.75 18.80 18.52 18.61 1,007,200 -0.14(-0.75%)
Mar 25, 2003 18.26 18.75 18.06 18.75 1,387,400 +0.50(+2.74%)
Mar 24, 2003 19.25 19.25 18.10 18.25 1,668,200 -1.00(-5.19%)
Mar 21, 2003 18.49 19.34 18.26 19.25 3,606,500 -0.51(-2.58%)
Mar 20, 2003 20.00 20.00 19.43 19.76 1,548,700 -0.24(-1.20%)
Mar 19, 2003 20.06 20.14 19.60 20.00 1,499,000 -0.05(-0.25%)
Mar 18, 2003 19.98 20.31 19.88 20.05 1,507,200 +0.17(+0.86%)
Mar 17, 2003 19.02 20.10 18.97 19.88 1,724,000 +0.51(+2.63%)
Mar 14, 2003 19.20 19.77 19.03 19.37 1,051,900 +0.14(+0.73%)
Mar 13, 2003 18.25 19.31 18.20 19.23 1,865,600 +1.40(+7.85%)
Mar 12, 2003 17.75 17.90 17.61 17.83 1,130,400 +0.05(+0.28%)
Mar 11, 2003 17.63 17.88 17.63 17.78 1,276,700 +0.11(+0.62%)
Mar 10, 2003 17.76 17.76 17.50 17.67 1,130,000 -0.14(-0.79%)
Mar 07, 2003 17.26 17.93 17.20 17.81 1,085,900 +0.41(+2.36%)
Mar 06, 2003 17.26 17.66 17.25 17.40 1,340,400 +0.14(+0.81%)
Mar 05, 2003 17.28 17.35 17.15 17.26 1,275,600 +0.05(+0.29%)
Mar 04, 2003 17.52 17.55 17.16 17.21 1,239,700 -0.35(-1.99%)
Mar 03, 2003 17.95 17.96 17.54 17.56 1,364,200 -0.25(-1.40%)
Feb 28, 2003 17.85 18.15 17.45 17.81 1,542,200 -0.04(-0.22%)
Feb 27, 2003 17.38 18.00 17.34 17.85 1,805,100 +1.05(+6.25%)
Feb 26, 2003 17.12 17.12 16.80 16.80 1,461,200 -0.32(-1.87%)
Feb 25, 2003 17.20 17.20 16.74 17.12 1,451,700 -0.08(-0.47%)
Feb 24, 2003 17.05 17.20 16.82 17.20 1,027,200 +0.15(+0.88%)
Feb 21, 2003 17.00 17.14 16.90 17.05 1,880,400 +0.08(+0.47%)
Feb 20, 2003 17.20 17.34 16.92 16.97 1,732,300 -0.23(-1.34%)
Feb 19, 2003 17.16 17.32 16.86 17.20 2,378,200 +0.04(+0.23%)
Feb 18, 2003 20.63 20.63 16.50 17.16 7,254,300 -3.46(-16.78%)
Feb 14, 2003 20.13 20.65 20.10 20.62 918,600 +0.47(+2.33%)
Feb 13, 2003 20.85 20.85 19.75 20.15 1,066,000 -0.70(-3.36%)
Feb 12, 2003 21.17 21.17 20.75 20.85 492,200 -0.33(-1.56%)
Feb 11, 2003 21.08 21.64 21.08 21.18 612,800 +0.10(+0.47%)
Feb 10, 2003 20.93 21.08 20.57 21.08 416,900 +0.25(+1.20%)
Feb 07, 2003 21.20 21.45 20.65 20.83 630,200 -0.21(-1.00%)
Feb 06, 2003 21.28 21.55 21.05 21.04 604,200 -0.39(-1.82%)
Feb 05, 2003 21.88 21.98 21.43 21.43 607,700 -0.45(-2.06%)
Feb 04, 2003 22.14 22.14 21.55 21.88 828,600 -0.46(-2.06%)
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.