Darden Restaurants (NY: DRI )

126.04 +0.95 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 88.96 88.96 86.92 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 87.42 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%)
May 01, 2018 92.77 93.41 92.15 93.30 956,271 +0.44(+0.47%)
Apr 30, 2018 94.69 94.69 92.72 92.86 2,533,701 -1.58(-1.67%)
Apr 27, 2018 93.01 95.43 92.75 94.44 1,346,373 +1.59(+1.71%)
Apr 26, 2018 91.64 93.50 91.64 92.85 1,413,546 +1.73(+1.90%)
Apr 25, 2018 90.51 91.49 90.06 91.12 908,168 +0.72(+0.80%)
Apr 24, 2018 91.58 91.88 89.69 90.40 1,004,653 -0.65(-0.71%)
Apr 23, 2018 91.02 91.35 89.85 91.05 1,500,186 +0.00(+0.00%)
Apr 20, 2018 90.72 91.35 90.36 91.05 1,773,846 +1.29(+1.44%)
Apr 19, 2018 89.74 90.10 88.95 89.76 843,946 +0.00(+0.00%)
Apr 18, 2018 89.55 90.58 89.34 89.76 1,137,848 +0.34(+0.38%)
Apr 17, 2018 89.96 90.42 88.88 89.42 1,318,708 +0.47(+0.53%)
Apr 16, 2018 88.00 89.12 88.00 88.95 1,618,540 +1.23(+1.40%)
Apr 13, 2018 87.28 87.88 86.86 87.72 1,785,453 +0.87(+1.00%)
Apr 12, 2018 87.13 87.69 86.67 86.85 1,040,852 +0.35(+0.40%)
Apr 11, 2018 86.32 87.04 86.04 86.50 970,039 -0.09(-0.10%)
Apr 10, 2018 87.09 87.25 85.87 86.59 1,698,389 +0.04(+0.05%)
Apr 09, 2018 87.29 87.91 86.48 86.55 2,084,304 -0.31(-0.36%)
Apr 06, 2018 86.01 87.09 85.83 86.86 1,757,619 +0.19(+0.22%)
Apr 05, 2018 87.08 87.08 86.06 86.67 1,339,630 -0.17(-0.20%)
Apr 04, 2018 83.75 87.04 83.75 86.84 1,829,153 +2.28(+2.70%)
Apr 03, 2018 84.26 85.38 83.57 84.56 1,381,417 +0.49(+0.58%)
Apr 02, 2018 86.01 86.03 82.38 84.07 2,188,155 -1.18(-1.38%)
Mar 29, 2018 85.25 85.25 85.25 0 +0.87(+1.03%)
Mar 28, 2018 84.26 84.72 83.91 84.38 1,857,879 +0.16(+0.19%)
Mar 27, 2018 84.76 85.33 83.67 84.22 1,430,242 -0.60(-0.71%)
Mar 26, 2018 85.49 86.83 84.55 84.82 2,123,616 +0.57(+0.68%)
Mar 23, 2018 85.83 87.16 84.22 84.25 2,723,723 -1.69(-1.97%)
Mar 22, 2018 88.48 90.00 85.88 85.94 5,256,453 -7.37(-7.90%)
Mar 21, 2018 95.04 95.68 93.21 93.31 1,660,816 -1.80(-1.89%)
Mar 20, 2018 94.69 96.37 94.45 95.11 1,925,423 +0.74(+0.78%)
Mar 19, 2018 94.18 95.09 93.66 94.37 1,629,534 -0.18(-0.19%)
Mar 16, 2018 93.87 95.20 93.68 94.55 3,029,875 +0.93(+0.99%)
Mar 15, 2018 94.31 95.19 93.45 93.62 1,693,217 -0.59(-0.63%)
Mar 14, 2018 94.97 96.01 93.99 94.21 1,280,427 -0.27(-0.29%)
Mar 13, 2018 95.27 95.46 94.32 94.48 1,585,483 -0.27(-0.28%)
Mar 12, 2018 94.85 95.48 94.31 94.75 1,253,229 -0.06(-0.06%)
Mar 09, 2018 94.33 94.92 93.71 94.81 1,209,071 +1.19(+1.27%)
Mar 08, 2018 93.78 94.28 93.34 93.62 1,660,506 +0.23(+0.25%)
Mar 07, 2018 93.56 92.46 93.39 1,703,179 -0.73(-0.78%)
Mar 06, 2018 94.87 94.87 93.08 94.12 1,468,480 -0.33(-0.35%)
Mar 05, 2018 95.16 95.58 94.10 94.45 1,857,326 -1.02(-1.07%)
Mar 02, 2018 91.98 95.71 91.98 95.47 2,294,816 +2.97(+3.21%)
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.