Darden Restaurants (NY: DRI )

119.48 -9.53 (-7.39%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 38.68 39.32 38.61 39.14 1,945,900 +0.46(+1.19%)
Jan 30, 2007 38.63 38.78 38.30 38.68 1,029,900 +0.07(+0.18%)
Jan 29, 2007 38.60 38.90 38.39 38.61 1,135,200 +0.29(+0.76%)
Jan 26, 2007 38.76 38.92 38.15 38.32 1,141,200 -0.47(-1.21%)
Jan 25, 2007 39.22 39.40 38.72 38.79 1,081,700 -0.55(-1.40%)
Jan 24, 2007 39.25 39.50 39.20 39.34 1,767,000 +0.11(+0.28%)
Jan 23, 2007 39.33 39.59 39.05 39.23 1,214,500 -0.11(-0.28%)
Jan 22, 2007 39.90 39.95 39.10 39.34 1,618,400 -0.57(-1.43%)
Jan 19, 2007 40.11 40.25 39.70 39.91 1,336,700 -0.18(-0.45%)
Jan 18, 2007 40.16 40.28 39.92 40.09 1,783,100 -0.09(-0.22%)
Jan 17, 2007 40.60 40.60 40.04 40.18 1,883,800 +0.12(+0.30%)
Jan 16, 2007 40.30 40.30 39.91 40.06 1,713,200 +0.63(+1.60%)
Jan 12, 2007 39.58 39.81 39.35 39.43 1,404,500 -0.14(-0.35%)
Jan 11, 2007 38.99 39.65 38.99 39.57 1,698,600 +0.82(+2.12%)
Jan 10, 2007 38.64 38.91 38.44 38.75 1,716,200 -0.10(-0.26%)
Jan 09, 2007 38.90 39.18 38.55 38.85 1,632,100 +0.13(+0.34%)
Jan 08, 2007 39.06 39.06 38.51 38.72 1,785,700 -0.41(-1.05%)
Jan 05, 2007 39.50 39.74 39.02 39.13 2,055,800 -0.82(-2.05%)
Jan 04, 2007 40.30 40.30 39.60 39.95 1,893,100 -0.37(-0.92%)
Jan 03, 2007 40.17 40.68 39.93 40.32 1,546,700 +0.15(+0.37%)
Dec 29, 2006 40.59 40.71 40.05 40.17 804,600 -0.49(-1.21%)
Dec 28, 2006 40.35 40.81 40.34 40.66 666,700 +0.16(+0.40%)
Dec 27, 2006 40.64 40.89 40.16 40.50 849,000 -0.11(-0.27%)
Dec 26, 2006 40.43 40.73 40.37 40.61 666,500 +0.19(+0.47%)
Dec 22, 2006 40.07 40.57 39.96 40.42 935,500 +0.45(+1.13%)
Dec 21, 2006 40.25 40.54 39.93 39.97 1,459,200 -0.04(-0.10%)
Dec 20, 2006 40.69 41.19 39.51 40.01 2,949,700 -0.58(-1.43%)
Dec 19, 2006 40.05 40.59 39.86 40.59 2,047,100 +0.29(+0.72%)
Dec 18, 2006 40.60 40.98 40.15 40.30 1,375,100 -0.14(-0.35%)
Dec 15, 2006 41.36 41.62 40.26 40.44 2,124,800 -0.82(-1.99%)
Dec 14, 2006 41.36 41.60 41.01 41.26 1,448,400 +0.08(+0.19%)
Dec 13, 2006 39.91 41.21 39.91 41.18 2,535,100 +1.27(+3.18%)
Dec 12, 2006 40.40 40.40 39.68 39.91 1,737,500 -0.94(-2.30%)
Dec 11, 2006 40.30 40.92 40.20 40.85 1,134,200 +0.65(+1.62%)
Dec 08, 2006 39.90 40.47 39.59 40.20 1,567,800 +0.27(+0.68%)
Dec 07, 2006 40.29 40.68 39.85 39.93 1,356,500 -0.51(-1.26%)
Dec 06, 2006 40.58 40.64 40.23 40.44 943,600 -0.07(-0.17%)
Dec 05, 2006 41.06 41.08 40.28 40.51 1,138,700 -0.55(-1.34%)
Dec 04, 2006 40.07 41.18 40.00 41.06 1,106,500 +1.00(+2.50%)
Dec 01, 2006 39.75 40.47 39.60 40.06 1,310,400 -0.09(-0.22%)
Nov 30, 2006 40.10 40.24 39.61 40.15 1,325,400 -0.01(-0.02%)
Nov 29, 2006 40.26 40.57 39.81 40.16 1,311,200 -0.03(-0.07%)
Nov 28, 2006 39.97 40.68 39.65 40.19 1,744,200 -0.01(-0.02%)
Nov 27, 2006 40.25 40.84 40.06 40.20 2,513,000 -0.05(-0.12%)
Nov 24, 2006 41.12 41.25 40.16 40.25 939,900 -1.21(-2.92%)
Nov 22, 2006 41.15 41.50 41.04 41.46 1,133,300 +0.19(+0.46%)
Nov 21, 2006 41.25 41.46 41.00 41.27 1,374,200 +0.03(+0.07%)
Nov 20, 2006 41.05 41.48 41.03 41.24 1,887,400 +0.46(+1.13%)
Nov 17, 2006 40.86 40.94 40.65 40.78 1,216,500 -0.27(-0.66%)
Nov 16, 2006 40.97 41.08 40.77 41.05 1,236,600 +0.26(+0.64%)
Nov 15, 2006 40.60 41.10 40.60 40.79 1,595,600 +0.01(+0.02%)
Nov 14, 2006 40.99 41.03 40.39 40.78 1,718,300 -0.15(-0.37%)
Nov 13, 2006 40.73 41.13 40.40 40.93 983,100 +0.01(+0.02%)
Nov 10, 2006 40.80 40.93 40.51 40.92 987,700 +0.41(+1.01%)
Nov 09, 2006 41.46 41.46 40.43 40.51 1,458,100 -0.98(-2.36%)
Nov 08, 2006 40.83 41.58 40.35 41.49 1,413,500 +0.67(+1.64%)
Nov 07, 2006 40.84 41.15 40.63 40.82 795,100 -0.11(-0.27%)
Nov 06, 2006 40.31 41.94 40.29 40.93 2,029,900 +1.02(+2.56%)
Nov 03, 2006 41.60 41.60 39.73 39.91 2,318,400 -1.68(-4.04%)
Nov 02, 2006 41.40 41.70 40.78 41.59 1,086,700 +0.07(+0.17%)
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.