Darden Restaurants (NY: DRI )

143.00 USD -1.68 (-1.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 26.15 26.15 25.53 25.63 792,000 -0.60(-2.29%)
Aug 29, 2002 25.53 26.23 25.40 26.23 1,711,800 +0.50(+1.94%)
Aug 28, 2002 25.16 25.89 24.75 25.73 1,865,100 +0.33(+1.30%)
Aug 27, 2002 24.99 25.63 24.80 25.40 1,404,500 +0.39(+1.56%)
Aug 26, 2002 24.80 25.01 24.03 25.01 1,518,100 +0.21(+0.85%)
Aug 23, 2002 23.85 25.03 23.85 24.80 1,641,500 +0.70(+2.90%)
Aug 22, 2002 23.60 24.30 23.43 24.10 1,176,300 +0.37(+1.56%)
Aug 21, 2002 23.43 24.23 23.40 23.73 1,145,400 +0.36(+1.54%)
Aug 20, 2002 23.95 23.95 23.28 23.37 1,438,400 +0.05(+0.21%)
Aug 16, 2002 23.33 23.60 22.96 23.32 6,260,000 -0.21(-0.89%)
Aug 15, 2002 22.50 23.60 22.42 23.53 883,900 +1.26(+5.66%)
Aug 14, 2002 21.90 22.37 21.30 22.27 839,000 +0.37(+1.69%)
Aug 13, 2002 22.60 22.75 21.82 21.90 861,800 -0.73(-3.23%)
Aug 12, 2002 22.45 22.90 22.03 22.63 435,700 +1.05(+4.87%)
Aug 07, 2002 22.25 22.30 20.66 21.58 1,277,300 +0.00(+0.00%)
Aug 06, 2002 21.50 22.15 21.50 21.58 1,231,200 +0.09(+0.42%)
Aug 05, 2002 21.45 22.50 21.42 21.49 850,300 -0.01(-0.05%)
Aug 02, 2002 22.43 22.50 21.25 21.50 1,207,800 -1.03(-4.57%)
Aug 01, 2002 23.15 23.60 22.53 22.53 952,200 -0.69(-2.97%)
Jul 31, 2002 23.52 23.90 22.95 23.22 2,692,500 +0.12(+0.52%)
Jul 30, 2002 23.00 23.44 22.79 23.10 1,011,700 +0.02(+0.09%)
Jul 29, 2002 22.60 23.19 22.51 23.08 1,350,300 +0.94(+4.25%)
Jul 26, 2002 22.65 22.65 21.61 22.14 1,600,300 -0.76(-3.32%)
Jul 25, 2002 22.00 23.30 21.91 22.90 2,440,200 +0.85(+3.85%)
Jul 24, 2002 20.50 22.65 20.00 22.05 2,662,600 +1.55(+7.56%)
Jul 23, 2002 19.81 20.69 19.81 20.50 1,508,900 +0.69(+3.48%)
Jul 22, 2002 20.65 20.90 19.40 19.81 1,206,800 -0.94(-4.53%)
Jul 19, 2002 21.20 21.55 20.61 20.75 1,700,000 -0.32(-1.52%)
Jul 17, 2002 21.60 22.16 21.05 21.07 1,963,300 +0.07(+0.33%)
Jul 12, 2002 21.66 22.10 19.90 21.00 2,439,600 -0.78(-3.58%)
Jul 11, 2002 21.80 22.10 21.16 21.78 1,076,200 -0.35(-1.58%)
Jul 10, 2002 21.97 22.72 21.61 22.13 1,402,600 +0.46(+2.12%)
Jul 09, 2002 22.75 23.39 21.46 21.67 1,286,900 -0.90(-3.99%)
Jul 08, 2002 23.00 23.00 22.57 22.57 1,063,000 -0.60(-2.59%)
Jul 05, 2002 22.00 23.36 22.00 23.17 530,500 +1.45(+6.68%)
Jul 04, 2002 23.15 23.30 21.42 21.72 1,953,300 +0.00(+0.00%)
Jul 03, 2002 23.15 23.30 21.42 21.72 1,953,300 -1.23(-5.36%)
Jul 02, 2002 23.35 23.50 22.72 22.95 1,333,800 -0.56(-2.38%)
Jul 01, 2002 24.55 24.65 23.43 23.51 1,273,200 -1.19(-4.82%)
Jun 28, 2002 24.75 25.00 24.35 24.70 2,044,500 -0.06(-0.24%)
Jun 27, 2002 24.45 24.76 24.02 24.76 2,673,100 +1.69(+7.33%)
Jun 26, 2002 23.10 23.20 22.31 23.07 1,474,100 -0.36(-1.54%)
Jun 25, 2002 24.14 24.60 22.95 23.43 1,837,300 -1.70(-6.76%)
Jun 21, 2002 26.25 26.50 24.85 25.13 3,272,100 -1.81(-6.72%)
Jun 20, 2002 27.50 27.54 26.60 26.94 1,435,500 -0.46(-1.68%)
Jun 19, 2002 26.67 27.94 26.60 27.40 2,158,200 +0.53(+1.97%)
Jun 18, 2002 26.35 27.10 26.35 26.87 1,428,700 +0.62(+2.36%)
Jun 17, 2002 25.61 26.39 25.60 26.25 819,600 +0.64(+2.50%)
Jun 14, 2002 25.65 25.77 25.06 25.61 1,172,000 -0.23(-0.89%)
Jun 12, 2002 25.92 26.33 25.65 25.84 1,627,700 -0.08(-0.31%)
Jun 11, 2002 26.00 26.18 25.81 25.92 1,623,900 +0.29(+1.13%)
Jun 10, 2002 25.65 25.85 25.40 25.63 2,261,800 +0.10(+0.39%)
Jun 07, 2002 25.20 25.75 25.06 25.53 20,000 +0.33(+1.31%)
Jun 06, 2002 25.21 25.80 25.05 25.20 820,200 +0.13(+0.52%)
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.