Darden Restaurants (NY: DRI )

134.78 USD -1.25 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 61.66 61.91 60.98 61.38 3,061,854 -0.84(-1.35%)
Jan 29, 2015 61.02 62.22 60.33 62.22 1,365,540 +1.50(+2.47%)
Jan 28, 2015 61.52 62.09 60.67 60.72 975,799 -0.69(-1.12%)
Jan 27, 2015 61.68 62.23 61.30 61.41 1,069,453 -0.76(-1.22%)
Jan 26, 2015 61.24 62.33 61.23 62.17 1,410,958 +0.95(+1.55%)
Jan 23, 2015 60.99 61.44 60.88 61.22 868,355 +0.28(+0.46%)
Jan 22, 2015 59.98 61.01 59.73 60.94 1,629,435 +1.30(+2.18%)
Jan 21, 2015 59.02 59.68 58.96 59.64 1,116,580 +0.39(+0.66%)
Jan 20, 2015 59.49 59.54 58.88 59.25 1,242,911 +0.15(+0.25%)
Jan 16, 2015 58.64 59.26 58.01 59.10 2,448,084 +0.32(+0.54%)
Jan 15, 2015 59.28 59.61 58.65 58.78 1,790,788 -0.50(-0.84%)
Jan 14, 2015 59.32 59.40 58.63 59.28 1,481,198 +0.03(+0.05%)
Jan 13, 2015 60.30 60.50 58.71 59.25 1,861,845 -0.59(-0.99%)
Jan 12, 2015 60.07 60.40 59.57 59.84 1,449,960 -0.05(-0.08%)
Jan 09, 2015 61.07 61.48 59.80 59.89 1,543,932 -1.25(-2.04%)
Jan 08, 2015 60.78 61.19 60.42 61.14 1,797,336 +0.95(+1.58%)
Jan 07, 2015 58.03 60.24 57.63 60.19 2,694,378 +2.00(+3.44%)
Jan 06, 2015 58.94 59.27 57.55 58.19 1,513,538 +0.20(+0.34%)
Jan 05, 2015 58.28 58.52 57.79 57.99 935,313 -0.43(-0.74%)
Jan 02, 2015 59.00 59.46 58.13 58.42 1,039,359 -0.21(-0.36%)
Dec 31, 2014 59.12 58.63 58.63 58.63 758,200 -0.16(-0.27%)
Dec 30, 2014 58.69 59.25 58.64 58.79 604,812 -0.06(-0.10%)
Dec 29, 2014 58.25 59.00 58.08 58.85 618,123 +0.45(+0.77%)
Dec 26, 2014 58.45 58.93 58.25 58.40 431,734 -0.02(-0.03%)
Dec 24, 2014 58.57 58.42 58.42 58.42 316,600 -0.09(-0.15%)
Dec 23, 2014 58.77 58.99 58.45 58.51 608,986 -0.12(-0.20%)
Dec 22, 2014 57.37 58.73 57.55 58.63 1,200,363 +1.26(+2.20%)
Dec 19, 2014 57.84 57.99 57.29 57.37 2,688,916 -0.35(-0.61%)
Dec 18, 2014 57.50 57.73 57.13 57.72 1,923,203 +0.64(+1.12%)
Dec 17, 2014 57.87 58.34 55.95 57.08 5,111,382 +1.17(+2.09%)
Dec 16, 2014 56.98 57.10 55.82 55.91 2,253,389 -1.29(-2.26%)
Dec 15, 2014 58.16 58.87 57.08 57.20 2,561,803 -0.18(-0.31%)
Dec 12, 2014 57.58 58.29 57.18 57.38 1,821,670 -0.45(-0.78%)
Dec 11, 2014 57.87 58.36 57.72 57.83 1,636,631 +0.33(+0.57%)
Dec 10, 2014 57.74 58.80 57.47 57.50 1,264,583 -0.40(-0.69%)
Dec 09, 2014 57.91 58.29 57.54 57.90 1,279,204 -0.67(-1.14%)
Dec 08, 2014 58.45 58.90 58.15 58.57 1,285,261 +0.05(+0.09%)
Dec 05, 2014 57.93 58.55 57.93 58.52 743,696 +0.67(+1.16%)
Dec 04, 2014 58.16 58.34 57.74 57.85 1,045,598 -0.26(-0.45%)
Dec 03, 2014 57.27 58.28 57.17 58.11 1,819,495 +0.58(+1.01%)
Dec 02, 2014 57.79 58.25 57.46 57.53 1,157,100 +0.01(+0.02%)
Dec 01, 2014 56.89 57.95 56.80 57.52 1,991,413 +0.53(+0.93%)
Nov 28, 2014 56.23 57.21 56.17 56.99 682,838 +1.13(+2.02%)
Nov 26, 2014 55.07 55.86 55.86 55.86 916,300 +0.87(+1.58%)
Nov 25, 2014 56.37 56.65 54.96 54.99 3,017,677 -1.37(-2.43%)
Nov 24, 2014 56.00 56.40 55.84 56.36 1,491,325 +0.51(+0.91%)
Nov 21, 2014 56.28 56.35 55.81 55.85 1,070,683 +0.06(+0.11%)
Nov 20, 2014 55.36 56.09 55.36 55.79 1,197,011 +0.18(+0.32%)
Nov 19, 2014 55.41 55.90 55.40 55.61 1,212,383 +0.04(+0.07%)
Nov 18, 2014 55.42 55.69 55.32 55.57 1,570,525 +0.14(+0.25%)
Nov 17, 2014 55.86 55.97 55.43 55.43 1,279,528 -0.47(-0.84%)
Nov 14, 2014 56.31 56.68 55.83 55.90 1,393,910 -0.40(-0.71%)
Nov 13, 2014 56.52 56.85 56.02 56.30 1,812,704 -0.06(-0.11%)
Nov 12, 2014 55.58 56.66 55.54 56.36 2,394,014 +0.64(+1.15%)
Nov 11, 2014 54.85 55.84 54.85 55.72 3,773,417 +1.41(+2.60%)
Nov 10, 2014 53.41 54.32 53.23 54.31 1,917,193 +0.81(+1.51%)
Nov 07, 2014 53.40 53.81 53.10 53.50 1,495,984 +0.40(+0.75%)
Nov 06, 2014 52.50 53.23 52.44 53.10 1,268,558 +0.41(+0.78%)
Nov 05, 2014 52.95 53.16 52.55 52.69 1,302,945 -0.04(-0.08%)
Nov 04, 2014 52.00 52.78 51.99 52.73 1,258,161 +0.75(+1.44%)
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.