Darden Restaurants (NY: DRI )

115.10 -6.83 (-5.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 92.39 94.36 91.77 92.50 1,115,526 +0.31(+0.34%)
Feb 28, 2018 92.86 94.06 91.87 92.19 3,256,289 -0.69(-0.74%)
Feb 27, 2018 96.46 96.97 92.83 92.88 1,660,316 -3.44(-3.57%)
Feb 26, 2018 95.57 96.38 95.38 96.32 806,338 +0.97(+1.02%)
Feb 23, 2018 95.48 95.75 94.21 95.35 1,406,790 +0.16(+0.17%)
Feb 22, 2018 94.87 95.19 865,588 -0.11(-0.12%)
Feb 21, 2018 94.84 96.65 94.84 95.30 1,159,984 +0.40(+0.42%)
Feb 20, 2018 95.98 96.13 94.25 94.90 1,170,626 -1.62(-1.68%)
Feb 16, 2018 96.52 96.52 96.52 0 -1.17(-1.20%)
Feb 15, 2018 96.09 97.86 95.86 97.69 1,836,412 +2.08(+2.18%)
Feb 14, 2018 94.71 96.08 94.18 95.61 1,276,909 +0.89(+0.94%)
Feb 13, 2018 93.87 95.00 93.23 94.72 1,960,661 +0.50(+0.53%)
Feb 12, 2018 93.25 94.87 93.15 94.22 1,343,945 +1.53(+1.65%)
Feb 09, 2018 92.23 93.41 90.23 92.69 1,648,213 +1.36(+1.49%)
Feb 08, 2018 95.35 95.66 91.23 91.33 1,776,530 -3.75(-3.94%)
Feb 07, 2018 93.85 96.01 93.83 95.08 1,213,546 +0.70(+0.74%)
Feb 06, 2018 92.58 94.92 91.15 94.38 2,459,183 -1.03(-1.08%)
Feb 05, 2018 95.56 97.85 94.50 95.41 1,153,664 -0.63(-0.66%)
Feb 02, 2018 97.17 97.41 95.99 96.04 1,701,877 -1.47(-1.51%)
Feb 01, 2018 95.40 97.55 95.02 97.51 1,561,068 +1.66(+1.73%)
Jan 31, 2018 96.58 97.14 95.34 95.85 1,798,308 -0.69(-0.71%)
Jan 30, 2018 98.07 98.38 96.52 96.54 1,273,191 -1.69(-1.72%)
Jan 29, 2018 98.34 98.98 97.75 98.23 806,827 -0.26(-0.26%)
Jan 26, 2018 97.99 98.60 97.10 98.49 838,933 +0.63(+0.64%)
Jan 25, 2018 98.00 98.55 96.77 97.86 985,528 +0.31(+0.32%)
Jan 24, 2018 97.95 98.31 97.04 97.55 732,308 +0.06(+0.06%)
Jan 23, 2018 97.71 98.58 97.44 97.49 818,751 -0.57(-0.58%)
Jan 22, 2018 98.72 98.80 96.69 98.06 1,200,059 -0.98(-0.99%)
Jan 19, 2018 97.73 99.11 97.68 99.04 1,306,189 +1.68(+1.73%)
Jan 18, 2018 97.15 97.80 96.81 97.36 913,844 -0.10(-0.10%)
Jan 17, 2018 97.57 98.58 97.06 97.46 1,212,335 +0.72(+0.74%)
Jan 16, 2018 98.69 98.86 96.31 96.74 1,565,590 -1.28(-1.31%)
Jan 12, 2018 98.02 98.02 98.02 0 +0.42(+0.43%)
Jan 11, 2018 97.05 97.95 96.86 97.60 1,277,395 +0.81(+0.84%)
Jan 10, 2018 97.56 96.60 96.79 1,353,908 -0.70(-0.72%)
Jan 09, 2018 98.48 98.54 97.19 97.49 1,885,547 -1.29(-1.31%)
Jan 08, 2018 99.00 99.31 97.05 98.78 1,857,276 -0.53(-0.53%)
Jan 05, 2018 98.84 99.32 97.88 99.31 1,303,063 +0.79(+0.80%)
Jan 04, 2018 99.52 100.11 98.41 98.52 2,156,312 -0.02(-0.02%)
Jan 03, 2018 96.73 98.68 96.60 98.54 1,632,452 +2.22(+2.30%)
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.