Darden Restaurants (NY: DRI )

124.85 -0.49 (-0.39%)
Streaming Delayed Price Updated: 1:01 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 24.05 24.52 24.05 24.50 1,165,800 +0.48(+2.00%)
Oct 28, 2004 23.75 24.14 23.55 24.02 565,500 +0.28(+1.18%)
Oct 27, 2004 23.80 24.10 23.73 23.74 757,100 -0.13(-0.54%)
Oct 26, 2004 23.25 23.90 23.22 23.87 789,300 +0.59(+2.53%)
Oct 25, 2004 23.38 23.38 23.03 23.28 378,500 -0.21(-0.89%)
Oct 22, 2004 23.84 23.88 23.37 23.49 560,200 -0.24(-1.01%)
Oct 21, 2004 24.15 24.15 23.67 23.73 823,500 -0.58(-2.39%)
Oct 20, 2004 24.25 24.39 23.82 24.31 1,000,900 +0.06(+0.25%)
Oct 19, 2004 24.44 24.59 24.23 24.25 403,100 -0.19(-0.78%)
Oct 18, 2004 24.45 24.45 24.05 24.44 833,200 -0.10(-0.41%)
Oct 15, 2004 24.45 24.64 24.36 24.54 512,800 +0.23(+0.95%)
Oct 14, 2004 24.50 24.56 24.08 24.31 931,200 -0.14(-0.57%)
Oct 13, 2004 24.35 24.70 24.27 24.45 735,300 +0.18(+0.74%)
Oct 12, 2004 24.05 24.27 23.93 24.27 976,000 +0.22(+0.91%)
Oct 11, 2004 24.46 24.60 23.99 24.05 541,500 -0.40(-1.64%)
Oct 08, 2004 24.47 25.00 24.42 24.45 747,900 -0.07(-0.29%)
Oct 07, 2004 24.77 24.88 24.48 24.52 1,154,700 -0.25(-1.01%)
Oct 06, 2004 24.55 24.94 24.43 24.77 1,185,300 +0.28(+1.14%)
Oct 05, 2004 24.09 25.00 23.87 24.49 2,642,300 +0.79(+3.33%)
Oct 04, 2004 23.68 23.89 23.51 23.70 812,400 +0.20(+0.85%)
Oct 01, 2004 23.45 23.70 23.25 23.50 637,800 +0.18(+0.77%)
Sep 30, 2004 23.45 23.46 23.13 23.32 1,243,600 -0.07(-0.30%)
Sep 29, 2004 23.75 23.75 23.38 23.39 1,546,900 +0.40(+1.74%)
Sep 28, 2004 22.96 23.08 22.35 22.99 1,390,800 -0.04(-0.17%)
Sep 27, 2004 22.97 23.16 22.68 23.03 1,253,600 -0.10(-0.43%)
Sep 24, 2004 22.61 23.32 22.56 23.13 2,022,300 +0.62(+2.75%)
Sep 23, 2004 21.27 22.74 21.26 22.51 3,589,200 +1.33(+6.28%)
Sep 22, 2004 21.50 21.50 21.14 21.18 1,600,000 -0.32(-1.49%)
Sep 21, 2004 20.97 21.50 20.91 21.50 755,900 +0.51(+2.43%)
Sep 20, 2004 20.93 21.15 20.80 20.99 525,600 -0.05(-0.24%)
Sep 17, 2004 21.25 21.31 21.00 21.04 587,400 -0.14(-0.66%)
Sep 16, 2004 20.97 21.25 20.96 21.18 350,300 +0.26(+1.24%)
Sep 15, 2004 21.10 21.10 20.89 20.92 484,800 -0.12(-0.57%)
Sep 14, 2004 21.07 21.12 20.91 21.04 432,000 -0.03(-0.14%)
Sep 13, 2004 20.88 21.07 20.88 21.07 521,300 +0.07(+0.33%)
Sep 10, 2004 21.22 21.24 20.90 21.00 961,700 -0.29(-1.36%)
Sep 09, 2004 21.40 21.62 21.22 21.29 595,200 +0.01(+0.05%)
Sep 08, 2004 21.23 21.47 21.20 21.28 430,200 -0.02(-0.09%)
Sep 07, 2004 21.21 21.30 21.12 21.30 589,600 +0.09(+0.42%)
Sep 03, 2004 20.95 21.33 20.87 21.21 514,300 +0.30(+1.43%)
Sep 02, 2004 21.21 21.21 20.33 20.91 2,259,200 -0.29(-1.37%)
Sep 01, 2004 21.05 21.21 20.84 21.20 622,600 +0.19(+0.90%)
Aug 31, 2004 21.10 21.10 20.87 21.01 602,900 -0.02(-0.10%)
Aug 30, 2004 21.28 21.28 20.99 21.03 590,500 -0.25(-1.17%)
Aug 27, 2004 21.15 21.35 21.10 21.28 598,600 +0.21(+1.00%)
Aug 26, 2004 21.20 21.21 20.95 21.07 972,400 -0.15(-0.71%)
Aug 25, 2004 20.77 21.32 20.51 21.22 1,601,100 +0.38(+1.82%)
Aug 24, 2004 20.45 20.90 20.44 20.84 1,246,000 +0.46(+2.26%)
Aug 23, 2004 20.17 20.43 20.17 20.38 908,600 +0.15(+0.74%)
Aug 20, 2004 19.65 20.27 19.64 20.23 1,156,500 +0.46(+2.33%)
Aug 19, 2004 19.90 20.00 19.73 19.77 614,700 -0.26(-1.30%)
Aug 18, 2004 19.68 20.06 19.60 20.03 538,900 +0.37(+1.88%)
Aug 17, 2004 19.71 20.08 19.64 19.66 804,500 -0.04(-0.20%)
Aug 16, 2004 19.37 19.79 19.33 19.70 803,000 +0.28(+1.44%)
Aug 13, 2004 19.50 19.75 19.30 19.42 889,100 +0.02(+0.10%)
Aug 12, 2004 19.65 19.66 19.30 19.40 1,664,000 -0.50(-2.51%)
Aug 11, 2004 20.10 20.11 19.82 19.90 934,000 -0.26(-1.29%)
Aug 10, 2004 20.12 20.31 20.06 20.16 689,500 +0.03(+0.15%)
Aug 09, 2004 20.05 20.30 20.02 20.13 469,600 +0.02(+0.10%)
Aug 06, 2004 20.20 20.22 19.94 20.11 1,262,800 -0.24(-1.18%)
Aug 05, 2004 21.05 21.06 20.20 20.35 1,698,300 -0.81(-3.83%)
Aug 04, 2004 21.10 21.18 20.73 21.16 619,300 -0.04(-0.19%)
Aug 03, 2004 21.48 21.48 21.02 21.20 835,000 -0.19(-0.89%)
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.