Darden Restaurants (NY: DRI )

136.93 USD +1.57 (+1.16%)
Streaming Delayed Price Updated: 3:23 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 106.12 107.00 104.72 106.94 1,328,706 +0.52(+0.49%)
Jul 30, 2018 106.76 107.40 106.27 106.42 632,022 -0.36(-0.34%)
Jul 27, 2018 107.97 108.52 106.68 106.78 1,193,600 -0.23(-0.21%)
Jul 26, 2018 106.96 107.97 106.51 107.01 1,632,371 -0.04(-0.04%)
Jul 25, 2018 108.00 109.61 106.92 107.05 2,387,013 -1.25(-1.15%)
Jul 24, 2018 110.92 110.92 107.93 108.30 1,798,477 -2.66(-2.40%)
Jul 23, 2018 110.73 111.56 109.11 110.96 1,139,207 +0.50(+0.45%)
Jul 20, 2018 111.43 111.51 110.36 110.46 1,240,297 -1.35(-1.21%)
Jul 19, 2018 111.03 112.81 111.03 111.81 801,817 -0.34(-0.30%)
Jul 18, 2018 111.08 112.44 110.52 112.15 1,215,124 +1.77(+1.60%)
Jul 17, 2018 111.33 111.75 110.20 110.38 1,215,430 -0.90(-0.81%)
Jul 16, 2018 110.74 111.94 110.05 111.28 1,506,879 -0.81(-0.72%)
Jul 13, 2018 111.11 112.32 110.81 112.09 955,706 +0.70(+0.63%)
Jul 12, 2018 111.25 111.74 110.70 111.39 1,386,300 +0.93(+0.84%)
Jul 11, 2018 109.45 110.98 109.42 110.46 1,768,341 +0.66(+0.60%)
Jul 10, 2018 110.49 110.76 109.25 109.80 1,993,856 -0.63(-0.57%)
Jul 09, 2018 110.68 110.95 109.71 110.43 2,254,330 -0.65(-0.59%)
Jul 06, 2018 110.86 111.43 110.19 111.08 1,963,523 +0.89(+0.81%)
Jul 05, 2018 109.35 110.48 108.91 110.19 1,937,992 +1.52(+1.40%)
Jul 03, 2018 108.67 108.67 108.67 0 -0.84(-0.77%)
Jul 02, 2018 106.85 109.73 106.13 109.51 2,053,260 +2.45(+2.29%)
Jun 29, 2018 108.46 109.58 107.06 107.06 1,894,934 -0.94(-0.87%)
Jun 28, 2018 105.53 108.05 105.53 108.00 2,003,470 +2.13(+2.01%)
Jun 27, 2018 108.39 108.40 105.81 105.87 1,880,718 -1.97(-1.83%)
Jun 26, 2018 107.41 108.88 106.33 107.84 2,031,872 +0.54(+0.50%)
Jun 25, 2018 108.69 109.36 107.20 107.30 2,509,891 -1.57(-1.44%)
Jun 22, 2018 108.24 109.53 105.36 108.87 3,623,376 +1.81(+1.69%)
Jun 21, 2018 102.51 107.74 101.50 107.06 8,042,781 +13.79(+14.79%)
Jun 20, 2018 94.52 94.70 93.18 93.27 2,888,871 -1.34(-1.42%)
Jun 19, 2018 93.90 95.97 93.88 94.61 1,790,978 +0.29(+0.31%)
Jun 18, 2018 93.32 94.48 93.00 94.32 1,448,111 +0.22(+0.23%)
Jun 15, 2018 94.18 92.19 94.10 1,904,321 +1.91(+2.07%)
Jun 14, 2018 92.53 92.90 91.57 92.19 1,681,126 -0.19(-0.21%)
Jun 13, 2018 92.97 93.73 92.36 92.38 924,522 -0.45(-0.48%)
Jun 12, 2018 92.71 93.01 91.98 92.83 1,705,596 +0.52(+0.56%)
Jun 11, 2018 91.88 92.40 91.40 92.31 1,157,776 +0.86(+0.94%)
Jun 08, 2018 91.25 91.91 90.54 91.45 1,378,873 +0.05(+0.05%)
Jun 07, 2018 92.29 92.54 91.12 91.40 1,240,773 +0.49(+0.54%)
Jun 06, 2018 91.18 90.91 1,061,258 +1.65(+1.85%)
Jun 05, 2018 88.49 89.43 87.61 89.26 1,106,089 +0.59(+0.67%)
Jun 04, 2018 88.23 89.06 87.86 88.67 1,286,950 +0.17(+0.19%)
Jun 01, 2018 88.29 89.50 87.86 88.50 1,269,010 +1.09(+1.25%)
May 31, 2018 88.96 88.96 86.93 87.41 1,784,928 -1.56(-1.75%)
May 30, 2018 88.56 89.05 88.14 88.97 1,244,670 +0.89(+1.01%)
May 29, 2018 87.32 88.09 86.93 88.08 1,492,507 +0.20(+0.23%)
May 25, 2018 87.88 87.88 87.88 0 +0.93(+1.07%)
May 24, 2018 85.92 87.43 85.76 86.95 1,719,290 +1.24(+1.45%)
May 23, 2018 85.25 86.03 84.62 85.71 1,672,023 -0.23(-0.27%)
May 22, 2018 86.40 86.61 85.37 85.94 1,431,393 -0.28(-0.32%)
May 21, 2018 85.11 86.43 84.37 86.22 1,468,036 +1.16(+1.36%)
May 18, 2018 86.03 86.40 84.42 85.06 1,745,630 -0.88(-1.02%)
May 17, 2018 87.00 87.78 84.99 85.94 2,345,775 -1.28(-1.47%)
May 16, 2018 87.44 87.82 87.00 87.22 1,148,253 -0.08(-0.09%)
May 15, 2018 86.70 87.45 86.30 87.30 1,686,025 +0.33(+0.38%)
May 14, 2018 90.26 90.33 86.67 86.97 2,307,538 -3.36(-3.72%)
May 11, 2018 91.48 92.25 90.27 90.33 1,895,607 -1.01(-1.11%)
May 10, 2018 91.53 91.72 91.04 91.34 1,129,310 -0.50(-0.54%)
May 09, 2018 92.24 92.25 91.10 91.84 1,132,331 -0.43(-0.47%)
May 08, 2018 92.12 93.00 91.89 92.27 1,129,677 +0.36(+0.39%)
May 07, 2018 92.84 92.84 91.44 91.91 1,916,772 -0.92(-0.99%)
May 04, 2018 91.90 93.68 91.78 92.83 1,198,112 +1.00(+1.09%)
May 03, 2018 91.87 92.14 91.09 91.83 869,509 -0.16(-0.17%)
May 02, 2018 92.83 93.35 91.78 91.99 1,003,077 -1.31(-1.40%)
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.