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 (%)
Sep 30, 2003 18.73 19.06 18.45 19.00 1,700,500 +0.27(+1.44%)
Sep 29, 2003 18.45 18.80 18.31 18.73 1,015,900 +0.34(+1.85%)
Sep 26, 2003 18.75 18.99 18.39 18.39 2,113,800 -0.36(-1.92%)
Sep 25, 2003 19.38 19.38 18.25 18.75 8,845,800 -2.62(-12.26%)
Sep 24, 2003 21.85 21.85 21.37 21.37 1,023,400 -0.48(-2.20%)
Sep 23, 2003 22.03 21.95 21.76 21.85 891,000 -0.18(-0.82%)
Sep 22, 2003 22.41 22.41 21.87 22.03 551,200 -0.37(-1.65%)
Sep 19, 2003 22.37 22.49 22.25 22.40 769,800 -0.09(-0.40%)
Sep 18, 2003 22.17 22.62 22.10 22.49 827,000 +0.31(+1.40%)
Sep 17, 2003 22.25 22.43 21.92 22.18 1,075,300 -0.12(-0.54%)
Sep 16, 2003 22.30 22.73 22.28 22.30 1,003,800 +0.00(+0.00%)
Sep 15, 2003 21.75 22.35 21.70 22.30 859,000 +0.62(+2.86%)
Sep 12, 2003 21.82 22.00 21.51 21.68 641,400 -0.11(-0.50%)
Sep 11, 2003 21.92 22.10 21.75 21.79 667,300 -0.14(-0.64%)
Sep 10, 2003 21.98 22.07 21.82 21.93 665,300 -0.15(-0.68%)
Sep 09, 2003 21.88 22.12 21.80 22.08 670,900 +0.10(+0.45%)
Sep 08, 2003 22.22 22.48 21.85 21.98 963,800 -0.26(-1.17%)
Sep 05, 2003 22.17 22.39 21.90 22.24 777,800 +0.08(+0.36%)
Sep 04, 2003 22.36 22.44 22.05 22.16 1,267,500 -0.29(-1.29%)
Sep 03, 2003 22.35 22.49 22.19 22.45 569,400 -0.02(-0.09%)
Sep 02, 2003 22.10 22.69 22.06 22.47 1,337,500 +0.67(+3.07%)
Aug 29, 2003 21.49 21.80 21.41 21.80 485,200 +0.24(+1.11%)
Aug 28, 2003 21.36 21.56 21.18 21.56 707,000 +0.27(+1.27%)
Aug 27, 2003 21.02 21.45 21.02 21.29 956,100 +0.28(+1.33%)
Aug 26, 2003 20.85 21.09 20.64 21.01 435,900 +0.05(+0.24%)
Aug 25, 2003 20.79 21.03 20.60 20.96 448,200 +0.21(+1.01%)
Aug 22, 2003 21.04 21.07 20.74 20.75 689,200 -0.27(-1.28%)
Aug 21, 2003 21.03 21.17 20.92 21.02 552,600 +0.00(+0.00%)
Aug 20, 2003 21.00 21.10 20.84 21.02 879,400 +0.03(+0.14%)
Aug 19, 2003 21.25 21.26 20.90 20.99 1,052,800 -0.38(-1.78%)
Aug 18, 2003 21.62 21.62 21.08 21.37 1,066,900 +0.00(+0.00%)
Aug 15, 2003 21.40 21.40 21.00 21.37 348,700 -0.03(-0.14%)
Aug 14, 2003 21.05 21.49 21.00 21.40 1,638,000 +0.44(+2.10%)
Aug 13, 2003 20.25 21.01 20.14 20.96 2,431,900 +0.74(+3.66%)
Aug 12, 2003 19.60 20.25 19.60 20.22 970,300 +0.59(+3.01%)
Aug 11, 2003 19.73 19.82 19.40 19.63 507,700 -0.16(-0.81%)
Aug 08, 2003 19.70 19.87 19.52 19.79 693,100 +0.14(+0.71%)
Aug 07, 2003 19.20 19.69 19.16 19.65 1,367,700 +0.45(+2.34%)
Aug 06, 2003 19.69 19.69 19.08 19.20 2,021,100 -0.49(-2.49%)
Aug 05, 2003 19.10 19.88 19.10 19.69 2,725,200 +0.83(+4.40%)
Aug 04, 2003 18.84 19.04 18.60 18.86 778,100 +0.02(+0.11%)
Aug 01, 2003 18.68 18.89 18.55 18.84 789,800 +0.13(+0.69%)
Jul 31, 2003 18.90 18.94 18.60 18.71 1,225,100 -0.19(-1.01%)
Jul 30, 2003 19.05 19.14 18.81 18.90 931,500 -0.05(-0.26%)
Jul 29, 2003 19.20 19.20 18.80 18.95 1,090,800 -0.13(-0.68%)
Jul 28, 2003 19.02 19.23 18.82 19.08 961,600 -0.02(-0.10%)
Jul 25, 2003 19.05 19.23 18.83 19.10 1,523,700 +0.08(+0.42%)
Jul 24, 2003 19.12 19.23 18.91 19.02 921,600 -0.10(-0.52%)
Jul 23, 2003 19.03 19.45 18.82 19.12 841,100 +0.09(+0.47%)
Jul 22, 2003 18.74 19.14 18.65 19.03 844,700 +0.28(+1.49%)
Jul 21, 2003 19.07 19.16 18.70 18.75 1,052,000 -0.32(-1.68%)
Jul 18, 2003 18.80 19.10 18.68 19.07 1,134,700 +0.27(+1.44%)
Jul 17, 2003 18.90 18.91 18.65 18.80 1,222,500 -0.18(-0.95%)
Jul 16, 2003 19.22 19.30 18.94 18.98 1,290,100 +0.01(+0.05%)
Jul 15, 2003 19.72 19.75 18.97 18.97 1,433,500 -0.75(-3.80%)
Jul 14, 2003 20.00 20.09 19.64 19.72 1,289,200 -0.13(-0.65%)
Jul 11, 2003 19.45 19.95 19.32 19.85 2,349,800 +0.80(+4.20%)
Jul 10, 2003 19.06 19.16 18.74 19.05 1,611,500 -0.26(-1.35%)
Jul 09, 2003 19.31 19.49 19.19 19.31 1,204,500 -0.01(-0.05%)
Jul 08, 2003 19.00 19.47 18.81 19.32 2,641,300 +0.42(+2.22%)
Jul 07, 2003 18.90 19.08 18.81 18.90 1,667,500 -0.08(-0.42%)
Jul 03, 2003 19.11 19.19 18.91 18.98 643,800 -0.27(-1.40%)
Jul 02, 2003 18.80 19.36 18.80 19.25 1,767,800 +0.50(+2.67%)
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.