Darden Restaurants (NY: DRI )

121.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 85.99 85.99 85.04 85.19 1,906,641 -0.77(-0.90%)
Apr 27, 2017 86.18 86.44 85.54 85.96 1,813,729 -0.09(-0.10%)
Apr 26, 2017 85.53 86.44 85.29 86.05 2,664,999 +0.50(+0.58%)
Apr 25, 2017 85.18 85.73 84.76 85.55 1,808,983 +0.37(+0.43%)
Apr 24, 2017 84.95 85.76 84.47 85.18 1,901,385 +1.02(+1.21%)
Apr 21, 2017 84.10 84.43 83.38 84.16 1,182,548 +0.11(+0.13%)
Apr 20, 2017 83.36 84.07 82.91 84.05 1,284,129 +1.01(+1.22%)
Apr 19, 2017 83.21 83.45 82.58 83.04 1,037,742 +0.32(+0.39%)
Apr 18, 2017 82.58 83.28 82.43 82.72 825,391 +0.08(+0.10%)
Apr 17, 2017 82.40 82.65 82.06 82.64 1,169,591 +0.67(+0.82%)
Apr 13, 2017 82.41 82.83 81.87 81.97 952,590 -0.52(-0.63%)
Apr 12, 2017 83.03 83.18 82.06 82.49 1,600,973 -0.45(-0.54%)
Apr 11, 2017 82.79 83.01 82.36 82.94 1,026,287 +0.24(+0.29%)
Apr 10, 2017 82.98 83.30 82.63 82.70 1,048,129 -0.14(-0.17%)
Apr 07, 2017 83.21 83.47 82.68 82.84 1,528,996 -0.54(-0.65%)
Apr 06, 2017 82.71 83.62 82.38 83.38 1,616,466 +0.50(+0.60%)
Apr 05, 2017 84.15 84.55 82.70 82.88 1,588,933 -1.10(-1.31%)
Apr 04, 2017 83.11 84.43 82.67 83.98 2,184,767 +0.77(+0.93%)
Apr 03, 2017 83.64 83.79 82.85 83.21 2,064,681 -0.46(-0.55%)
Mar 31, 2017 82.83 84.12 82.51 83.67 3,256,635 +0.84(+1.01%)
Mar 30, 2017 82.30 83.03 82.03 82.83 1,825,390 +0.26(+0.31%)
Mar 29, 2017 81.95 83.10 81.58 82.57 3,739,444 -0.05(-0.06%)
Mar 28, 2017 78.98 82.82 78.91 82.62 10,815,250 +7.04(+9.31%)
Mar 27, 2017 76.06 76.54 75.20 75.58 2,614,100 -1.13(-1.47%)
Mar 24, 2017 76.66 77.16 76.46 76.71 1,242,647 +0.07(+0.09%)
Mar 23, 2017 77.08 77.53 76.58 76.64 1,222,176 -0.36(-0.47%)
Mar 22, 2017 76.54 77.16 76.31 77.00 1,370,126 +0.40(+0.52%)
Mar 21, 2017 77.00 77.40 76.46 76.60 1,381,165 -0.26(-0.34%)
Mar 20, 2017 76.69 77.10 76.34 76.86 932,309 +0.20(+0.26%)
Mar 17, 2017 75.77 77.07 75.54 76.66 2,140,540 +1.26(+1.67%)
Mar 16, 2017 75.84 76.12 75.24 75.40 956,474 -0.43(-0.57%)
Mar 15, 2017 74.55 75.92 74.31 75.83 1,400,030 +1.22(+1.64%)
Mar 14, 2017 74.59 74.75 74.01 74.61 1,026,435 +0.16(+0.21%)
Mar 13, 2017 74.36 74.55 73.81 74.45 1,863,357 +0.29(+0.39%)
Mar 10, 2017 75.16 75.80 73.83 74.16 2,159,743 -1.06(-1.41%)
Mar 09, 2017 75.07 75.59 74.88 75.22 778,100 +0.04(+0.05%)
Mar 08, 2017 74.57 75.54 74.52 75.18 1,219,055 +0.67(+0.90%)
Mar 07, 2017 74.79 74.79 74.11 74.51 1,329,773 -0.17(-0.23%)
Mar 06, 2017 74.97 75.23 74.21 74.68 1,118,350 -0.43(-0.57%)
Mar 03, 2017 75.40 75.44 74.49 75.11 696,579 -0.36(-0.48%)
Mar 02, 2017 74.85 75.55 74.61 75.47 1,065,730 +0.58(+0.77%)
Mar 01, 2017 75.43 75.48 74.73 74.89 930,116 +0.21(+0.28%)
Feb 28, 2017 74.65 75.02 74.34 74.68 1,602,525 +0.15(+0.20%)
Feb 27, 2017 75.51 75.65 74.31 74.53 1,411,108 -0.93(-1.23%)
Feb 24, 2017 75.02 75.66 74.62 75.46 1,160,021 +0.00(+0.00%)
Feb 23, 2017 75.51 76.06 75.21 75.46 1,089,027 +0.04(+0.05%)
Feb 22, 2017 75.92 76.15 74.88 75.42 1,472,238 -1.28(-1.67%)
Feb 21, 2017 76.54 77.11 76.44 76.70 1,269,537 -0.03(-0.04%)
Feb 17, 2017 76.73 76.73 76.73 0 +0.93(+1.23%)
Feb 16, 2017 75.99 76.30 75.44 75.80 658,407 +0.06(+0.08%)
Feb 15, 2017 76.06 76.30 75.27 75.74 1,395,078 -0.50(-0.66%)
Feb 14, 2017 75.40 76.25 74.85 76.24 1,057,107 +0.16(+0.21%)
Feb 13, 2017 76.42 76.70 76.02 76.08 1,156,008 -0.20(-0.26%)
Feb 10, 2017 75.33 76.76 75.32 76.28 1,690,597 +1.21(+1.61%)
Feb 09, 2017 73.46 75.22 73.18 75.07 1,592,876 +1.63(+2.22%)
Feb 08, 2017 71.70 73.51 71.70 73.44 982,847 +1.59(+2.21%)
Feb 07, 2017 72.40 73.23 71.81 71.85 1,264,335 -0.48(-0.66%)
Feb 06, 2017 71.80 72.96 71.68 72.33 2,188,276 +0.51(+0.71%)
Feb 03, 2017 72.97 73.18 71.62 71.82 1,681,937 +0.19(+0.27%)
Feb 02, 2017 72.08 72.35 71.43 71.63 1,708,895 -0.55(-0.76%)
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.