Darden Restaurants (NY: DRI )

113.12 -0.75 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 46.35 46.57 46.17 46.27 2,118,331 -0.56(-1.20%)
Feb 27, 2013 46.21 47.12 46.08 46.83 2,252,524 +1.04(+2.27%)
Feb 26, 2013 44.89 46.00 44.81 45.79 2,761,882 +0.54(+1.19%)
Feb 25, 2013 46.21 46.55 45.23 45.25 3,423,748 -0.98(-2.12%)
Feb 22, 2013 45.13 46.65 45.06 46.23 7,661,613 +1.49(+3.33%)
Feb 21, 2013 44.83 45.30 44.11 44.74 3,913,555 -0.11(-0.25%)
Feb 20, 2013 45.32 45.73 44.80 44.85 2,196,323 -0.40(-0.88%)
Feb 19, 2013 45.30 45.85 45.05 45.25 2,147,274 +0.10(+0.22%)
Feb 15, 2013 45.50 45.98 45.06 45.15 1,964,151 -0.37(-0.81%)
Feb 14, 2013 45.78 45.91 45.37 45.52 1,562,751 -0.34(-0.74%)
Feb 13, 2013 46.33 46.40 45.55 45.86 2,659,106 -0.95(-2.03%)
Feb 12, 2013 47.00 47.03 46.47 46.81 1,330,572 -0.27(-0.57%)
Feb 11, 2013 47.31 47.50 46.97 47.08 1,365,607 -0.28(-0.59%)
Feb 08, 2013 47.41 47.41 46.98 47.36 1,417,982 +0.05(+0.11%)
Feb 07, 2013 47.36 47.82 47.08 47.31 2,137,643 -0.01(-0.02%)
Feb 06, 2013 46.79 47.35 46.60 47.32 2,106,713 +0.39(+0.83%)
Feb 04, 2013 46.75 47.40 46.51 46.93 3,391,437 +0.09(+0.19%)
Feb 01, 2013 46.55 47.18 46.30 46.84 2,598,102 +0.34(+0.73%)
Jan 31, 2013 46.50 46.61 46.11 46.50 1,801,117 -0.09(-0.19%)
Jan 30, 2013 45.90 46.87 45.80 46.59 2,156,490 +0.60(+1.30%)
Jan 29, 2013 45.90 46.12 45.64 45.99 1,024,461 +0.09(+0.20%)
Jan 28, 2013 45.86 46.12 45.74 45.90 1,520,982 +0.03(+0.07%)
Jan 25, 2013 46.03 46.06 45.46 45.87 1,755,060 +0.06(+0.13%)
Jan 24, 2013 45.61 46.14 45.54 45.81 2,144,922 +0.31(+0.68%)
Jan 23, 2013 45.78 46.09 45.50 45.50 1,049,495 -0.37(-0.81%)
Jan 22, 2013 45.07 46.08 44.73 45.87 1,809,005 +0.49(+1.08%)
Jan 18, 2013 45.38 45.61 45.27 45.38 1,241,506 -0.01(-0.02%)
Jan 17, 2013 45.57 45.78 45.11 45.39 1,363,646 +0.03(+0.07%)
Jan 16, 2013 45.27 45.41 44.81 45.36 1,333,207 +0.03(+0.07%)
Jan 15, 2013 44.66 45.42 44.65 45.33 1,479,140 +0.69(+1.55%)
Jan 14, 2013 44.95 45.06 44.58 44.64 1,518,732 -0.28(-0.62%)
Jan 11, 2013 45.25 45.34 44.46 44.92 2,058,570 -0.32(-0.71%)
Jan 10, 2013 46.00 46.00 44.95 45.24 1,613,835 -0.56(-1.22%)
Jan 09, 2013 45.40 45.82 45.32 45.80 1,826,753 +0.49(+1.08%)
Jan 08, 2013 45.24 45.43 44.91 45.31 1,820,029 -0.73(-1.59%)
Jan 07, 2013 46.49 46.49 45.75 46.04 1,814,370 -0.42(-0.90%)
Jan 04, 2013 44.98 46.58 44.98 46.46 2,663,699 +1.62(+3.61%)
Jan 03, 2013 45.09 45.26 44.69 44.84 1,810,879 -0.56(-1.23%)
Jan 02, 2013 45.30 45.41 44.83 45.40 1,743,721 +0.37(+0.82%)
Dec 31, 2012 44.25 45.09 44.16 45.03 1,685,476 +0.59(+1.33%)
Dec 28, 2012 44.27 44.70 44.20 44.44 1,903,164 -0.21(-0.47%)
Dec 27, 2012 44.57 44.76 44.12 44.65 1,492,220 +0.13(+0.29%)
Dec 26, 2012 44.99 44.99 44.36 44.52 1,007,017 -0.34(-0.76%)
Dec 24, 2012 45.19 45.19 44.63 44.86 666,189 -0.27(-0.60%)
Dec 21, 2012 45.07 45.44 44.54 45.13 3,048,271 -0.34(-0.75%)
Dec 20, 2012 46.71 46.90 45.25 45.47 3,044,408 -1.34(-2.86%)
Dec 19, 2012 47.44 47.44 46.81 46.81 1,475,666 -0.42(-0.89%)
Dec 18, 2012 47.04 47.48 46.77 47.23 2,548,284 +0.35(+0.75%)
Dec 17, 2012 46.47 47.14 46.23 46.88 1,619,565 +0.42(+0.90%)
Dec 14, 2012 45.93 46.59 45.72 46.46 2,037,654 +0.54(+1.18%)
Dec 13, 2012 45.48 46.11 45.26 45.92 2,682,265 +0.12(+0.26%)
Dec 12, 2012 46.59 46.59 45.41 45.80 3,490,818 -0.51(-1.10%)
Dec 11, 2012 47.00 47.07 46.08 46.31 2,189,713 -0.50(-1.07%)
Dec 10, 2012 46.67 47.14 46.56 46.81 1,887,692 +0.15(+0.32%)
Dec 07, 2012 47.13 47.31 46.38 46.66 1,734,802 -0.38(-0.81%)
Dec 06, 2012 47.00 47.35 46.73 47.04 1,949,702 -0.16(-0.34%)
Dec 05, 2012 47.04 47.35 46.65 47.20 2,343,359 -0.20(-0.42%)
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.