Darden Restaurants (NY: DRI )

115.10 -6.83 (-5.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 119.94 119.94 116.03 117.60 1,617,766 -2.73(-2.27%)
Apr 29, 2019 121.74 121.88 119.75 120.33 1,178,111 -1.29(-1.06%)
Apr 26, 2019 120.15 121.88 119.48 121.62 1,565,900 +2.47(+2.07%)
Apr 25, 2019 117.84 119.60 117.62 119.15 1,793,692 +1.22(+1.03%)
Apr 24, 2019 116.96 118.48 116.74 117.93 828,473 +0.93(+0.79%)
Apr 23, 2019 116.83 118.31 116.19 117.00 1,395,758 +0.18(+0.15%)
Apr 22, 2019 116.37 117.29 116.25 116.82 1,446,082 -0.05(-0.04%)
Apr 18, 2019 114.88 117.11 114.65 116.87 1,632,800 +2.45(+2.14%)
Apr 17, 2019 115.66 115.87 113.82 114.42 1,657,701 -1.32(-1.14%)
Apr 16, 2019 116.30 116.74 114.76 115.74 879,348 -0.11(-0.09%)
Apr 15, 2019 116.44 116.50 115.56 115.85 853,305 -0.65(-0.56%)
Apr 12, 2019 116.50 117.34 116.22 116.50 1,038,900 +0.15(+0.13%)
Apr 11, 2019 116.99 117.50 115.81 116.35 1,130,181 -0.66(-0.56%)
Apr 10, 2019 117.12 117.66 116.07 117.01 789,507 -0.02(-0.02%)
Apr 09, 2019 118.06 118.25 116.91 117.03 779,745 -2.30(-1.93%)
Apr 08, 2019 119.00 119.53 118.53 119.33 1,185,687 +0.35(+0.29%)
Apr 05, 2019 118.86 119.39 118.42 118.98 1,564,800 +0.47(+0.40%)
Apr 04, 2019 118.58 118.73 117.00 118.51 1,063,827 +0.06(+0.05%)
Apr 03, 2019 119.98 119.98 118.00 118.45 1,297,869 -0.73(-0.61%)
Apr 02, 2019 120.16 120.16 118.32 119.18 1,374,444 -1.30(-1.08%)
Apr 01, 2019 122.13 122.36 119.95 120.48 950,734 -0.99(-0.82%)
Mar 29, 2019 121.69 122.37 120.78 121.47 1,270,100 +0.34(+0.28%)
Mar 28, 2019 119.53 121.30 119.32 121.13 1,319,826 +2.11(+1.77%)
Mar 27, 2019 119.00 119.51 118.37 119.02 1,520,244 -0.08(-0.07%)
Mar 26, 2019 118.39 119.97 118.29 119.10 1,404,731 +0.39(+0.33%)
Mar 25, 2019 117.66 119.12 117.39 118.71 1,678,747 +1.27(+1.08%)
Mar 22, 2019 116.22 118.20 115.81 117.44 1,957,700 +1.33(+1.15%)
Mar 21, 2019 113.49 116.56 112.50 116.11 3,790,491 +7.46(+6.87%)
Mar 20, 2019 110.29 110.96 108.32 108.65 1,906,184 -1.72(-1.56%)
Mar 19, 2019 111.38 111.38 109.85 110.37 1,279,180 -0.72(-0.65%)
Mar 18, 2019 110.68 112.14 110.18 111.09 1,205,322 +0.43(+0.39%)
Mar 15, 2019 110.04 111.39 109.67 110.66 1,903,100 +0.62(+0.56%)
Mar 14, 2019 110.09 110.77 109.50 110.04 1,132,481 +0.00(+0.00%)
Mar 13, 2019 109.78 111.07 109.52 110.04 1,166,734 +0.60(+0.55%)
Mar 12, 2019 109.23 109.57 108.53 109.44 838,768 +0.66(+0.61%)
Mar 11, 2019 107.71 109.12 107.33 108.78 910,001 +1.14(+1.06%)
Mar 08, 2019 108.54 108.76 106.75 107.64 1,379,500 -0.79(-0.73%)
Mar 07, 2019 109.53 109.67 107.92 108.43 1,194,101 -1.11(-1.01%)
Mar 06, 2019 110.97 111.27 109.22 109.54 941,096 -1.14(-1.03%)
Mar 05, 2019 111.62 112.11 110.40 110.68 1,478,240 -0.52(-0.47%)
Mar 04, 2019 111.62 112.86 110.00 111.20 1,584,960 -0.45(-0.40%)
Mar 01, 2019 112.73 113.38 111.07 111.65 779,400 -0.46(-0.41%)
Feb 28, 2019 111.40 112.34 110.94 112.11 1,020,381 +0.75(+0.67%)
Feb 27, 2019 110.88 111.63 110.30 111.36 698,676 +0.29(+0.26%)
Feb 26, 2019 111.16 111.72 110.88 111.07 770,995 -0.02(-0.02%)
Feb 25, 2019 112.57 112.57 110.94 111.09 988,359 -0.67(-0.60%)
Feb 22, 2019 111.04 111.81 110.30 111.76 1,035,800 +0.66(+0.59%)
Feb 21, 2019 110.13 111.29 109.36 111.10 1,004,306 +0.56(+0.51%)
Feb 20, 2019 111.73 112.03 110.42 110.54 702,006 -0.80(-0.72%)
Feb 19, 2019 112.12 112.12 111.31 111.34 737,386 -0.78(-0.70%)
Feb 15, 2019 112.58 113.19 111.79 112.12 705,100 +0.22(+0.20%)
Feb 14, 2019 111.39 112.49 110.80 111.90 893,324 +0.26(+0.23%)
Feb 13, 2019 111.54 112.00 109.80 111.64 692,785 +0.13(+0.12%)
Feb 12, 2019 110.74 111.53 110.55 111.51 1,181,409 +1.22(+1.11%)
Feb 11, 2019 109.86 111.06 109.51 110.29 805,960 +0.88(+0.80%)
Feb 08, 2019 109.03 109.95 108.43 109.41 856,000 -0.18(-0.16%)
Feb 07, 2019 109.01 110.20 108.65 109.59 1,035,486 +0.35(+0.32%)
Feb 06, 2019 108.39 109.78 107.96 109.24 1,303,989 +1.15(+1.06%)
Feb 05, 2019 107.10 108.16 106.56 108.09 2,029,233 +0.92(+0.86%)
Feb 04, 2019 105.32 107.43 105.32 107.17 1,310,866 +2.19(+2.09%)
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.