Darden Restaurants (NY: DRI )

114.77 -1.64 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 63.07 63.36 61.99 62.25 1,422,302 -0.90(-1.43%)
Apr 28, 2016 63.04 63.63 62.11 63.15 1,703,510 -0.49(-0.77%)
Apr 27, 2016 63.69 63.98 63.20 63.64 1,599,070 -0.22(-0.34%)
Apr 26, 2016 63.47 64.02 63.42 63.86 1,367,142 +0.40(+0.63%)
Apr 25, 2016 63.14 63.60 63.03 63.46 832,164 +0.16(+0.25%)
Apr 22, 2016 62.75 63.41 62.51 63.30 1,713,771 +0.51(+0.81%)
Apr 21, 2016 63.45 64.15 62.79 62.79 1,989,714 -0.35(-0.55%)
Apr 20, 2016 63.28 63.89 63.07 63.14 1,909,023 -0.05(-0.08%)
Apr 19, 2016 63.72 63.90 62.75 63.19 2,581,646 -1.60(-2.47%)
Apr 18, 2016 64.50 64.96 64.31 64.79 1,511,412 +0.59(+0.92%)
Apr 15, 2016 64.98 65.15 64.10 64.20 2,724,290 -0.65(-1.00%)
Apr 14, 2016 65.48 65.66 64.55 64.85 2,124,037 -0.73(-1.11%)
Apr 13, 2016 66.00 66.39 65.25 65.58 1,726,940 -0.30(-0.46%)
Apr 12, 2016 64.80 66.11 64.80 65.88 2,567,127 +1.14(+1.76%)
Apr 11, 2016 65.25 66.10 64.73 64.74 3,573,631 -0.05(-0.08%)
Apr 08, 2016 65.01 65.01 64.00 64.79 2,309,975 +0.11(+0.17%)
Apr 07, 2016 64.85 66.43 64.33 64.68 2,975,039 -0.31(-0.48%)
Apr 06, 2016 65.25 66.39 64.90 64.99 3,458,637 +0.19(+0.29%)
Apr 05, 2016 66.62 66.62 64.34 64.80 3,904,402 -2.54(-3.77%)
Apr 04, 2016 67.41 68.62 66.49 67.34 3,302,702 +0.30(+0.45%)
Apr 01, 2016 66.16 67.36 66.16 67.04 1,721,228 +0.74(+1.12%)
Mar 31, 2016 66.38 66.76 65.59 66.30 1,946,087 -0.28(-0.42%)
Mar 30, 2016 67.14 67.21 65.94 66.58 1,430,998 -0.05(-0.08%)
Mar 29, 2016 66.47 66.82 66.12 66.63 1,248,773 +0.16(+0.24%)
Mar 28, 2016 66.09 66.97 65.94 66.47 1,022,122 +0.70(+1.06%)
Mar 24, 2016 66.47 65.77 65.77 65.77 1,302,000 -0.75(-1.13%)
Mar 23, 2016 66.78 67.19 66.30 66.52 959,109 -0.13(-0.20%)
Mar 22, 2016 67.19 67.36 66.42 66.65 1,040,491 -0.57(-0.85%)
Mar 21, 2016 67.29 67.50 66.95 67.22 1,057,910 -0.07(-0.10%)
Mar 18, 2016 67.55 68.15 67.18 67.29 2,537,603 -0.29(-0.43%)
Mar 17, 2016 67.36 67.99 66.81 67.58 1,451,416 +0.02(+0.03%)
Mar 16, 2016 66.87 67.95 66.19 67.56 1,077,267 +0.72(+1.08%)
Mar 15, 2016 67.50 67.77 66.67 66.84 1,261,825 -0.94(-1.39%)
Mar 14, 2016 67.50 68.01 67.13 67.78 1,124,464 +0.21(+0.31%)
Mar 11, 2016 67.44 68.26 67.22 67.57 2,054,386 +0.45(+0.67%)
Mar 10, 2016 67.07 67.40 66.47 67.12 1,907,157 +0.19(+0.28%)
Mar 09, 2016 67.00 68.00 66.01 66.93 4,647,952 +2.35(+3.64%)
Mar 08, 2016 64.79 65.22 64.46 64.58 1,167,159 -0.57(-0.87%)
Mar 07, 2016 64.76 65.34 64.76 65.15 1,142,067 +0.22(+0.34%)
Mar 04, 2016 64.51 64.95 64.38 64.93 1,005,231 +0.11(+0.17%)
Mar 03, 2016 64.51 65.00 63.52 64.82 1,652,242 +0.14(+0.22%)
Mar 02, 2016 63.96 64.73 63.92 64.68 1,233,630 +0.43(+0.67%)
Mar 01, 2016 64.31 64.66 63.94 64.25 1,241,558 +0.37(+0.58%)
Feb 29, 2016 63.47 64.23 63.19 63.88 1,135,904 +0.14(+0.22%)
Feb 26, 2016 63.69 64.36 63.45 63.74 1,597,389 +0.00(+0.00%)
Feb 25, 2016 63.37 63.88 62.86 63.74 884,390 +0.42(+0.66%)
Feb 24, 2016 62.42 63.47 61.45 63.32 2,040,500 +0.46(+0.73%)
Feb 23, 2016 62.37 63.86 62.01 62.86 2,170,023 +0.72(+1.16%)
Feb 22, 2016 61.57 62.45 61.34 62.14 1,229,940 +0.95(+1.55%)
Feb 19, 2016 61.53 61.83 60.26 61.19 1,515,512 -0.33(-0.54%)
Feb 18, 2016 61.22 61.86 60.62 61.52 1,630,774 -0.02(-0.03%)
Feb 17, 2016 59.64 61.65 59.40 61.54 2,362,657 +2.00(+3.36%)
Feb 16, 2016 58.81 59.99 58.66 59.54 1,350,867 +0.87(+1.48%)
Feb 12, 2016 57.63 58.67 58.67 58.67 1,366,000 +1.53(+2.68%)
Feb 11, 2016 57.08 57.95 55.77 57.14 3,807,241 -0.45(-0.78%)
Feb 10, 2016 59.00 59.08 57.58 57.59 2,556,122 -0.89(-1.52%)
Feb 09, 2016 58.70 59.15 57.98 58.48 3,542,932 -1.06(-1.78%)
Feb 08, 2016 58.70 59.81 58.22 59.54 2,180,773 +0.55(+0.93%)
Feb 05, 2016 61.20 61.45 58.81 58.99 2,432,058 -2.53(-4.11%)
Feb 04, 2016 61.65 62.09 61.00 61.52 1,706,350 -0.41(-0.66%)
Feb 03, 2016 62.35 62.51 60.54 61.93 1,679,089 -0.22(-0.35%)
Feb 02, 2016 62.65 63.38 61.69 62.15 2,379,959 -1.18(-1.86%)
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.