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 (%)
Jul 29, 2005 34.51 34.85 34.25 34.70 953,200 +0.19(+0.55%)
Jul 28, 2005 34.13 34.56 34.00 34.51 995,200 +0.34(+1.00%)
Jul 27, 2005 34.70 34.71 33.94 34.17 1,105,900 -0.53(-1.53%)
Jul 26, 2005 34.32 34.77 34.24 34.70 779,200 +0.37(+1.08%)
Jul 25, 2005 34.50 34.63 34.14 34.33 1,091,700 -0.14(-0.41%)
Jul 22, 2005 34.03 34.49 33.97 34.47 713,000 +0.41(+1.20%)
Jul 21, 2005 34.15 34.30 33.70 34.06 941,000 -0.12(-0.35%)
Jul 20, 2005 33.83 34.19 33.72 34.18 843,500 +0.19(+0.56%)
Jul 19, 2005 34.00 34.13 33.61 33.99 892,600 +0.12(+0.35%)
Jul 18, 2005 34.04 34.05 33.67 33.87 1,048,400 -0.23(-0.67%)
Jul 15, 2005 33.69 34.30 33.56 34.10 1,593,000 +0.41(+1.22%)
Jul 14, 2005 33.75 34.00 33.57 33.69 1,188,300 -0.04(-0.12%)
Jul 13, 2005 33.76 33.95 33.50 33.73 1,903,700 -0.01(-0.03%)
Jul 12, 2005 33.92 33.94 33.33 33.74 3,110,600 +1.25(+3.85%)
Jul 11, 2005 31.98 32.50 31.83 32.49 1,461,800 +0.41(+1.28%)
Jul 08, 2005 31.79 32.09 31.58 32.08 1,075,000 +0.29(+0.91%)
Jul 07, 2005 31.42 31.80 31.30 31.79 1,463,600 +0.03(+0.09%)
Jul 06, 2005 32.35 32.39 31.74 31.76 1,959,200 -1.06(-3.23%)
Jul 05, 2005 32.82 33.05 32.75 32.82 843,900 -0.21(-0.64%)
Jul 01, 2005 33.00 33.05 32.75 33.03 754,400 +0.05(+0.15%)
Jun 30, 2005 33.00 33.25 32.89 32.98 1,478,900 -0.00(-0.00%)
Jun 29, 2005 32.66 32.99 32.58 32.98 1,487,800 +0.32(+0.98%)
Jun 28, 2005 32.98 32.98 32.58 32.66 1,268,100 -0.15(-0.46%)
Jun 27, 2005 32.68 33.10 32.40 32.81 1,102,500 +0.11(+0.34%)
Jun 24, 2005 32.93 33.11 32.64 32.70 1,479,000 -0.23(-0.70%)
Jun 23, 2005 33.15 33.36 32.87 32.93 1,256,100 -0.22(-0.66%)
Jun 22, 2005 33.15 33.28 32.94 33.15 2,096,500 +0.20(+0.61%)
Jun 21, 2005 33.20 33.20 32.50 32.95 2,881,800 -0.41(-1.23%)
Jun 20, 2005 33.01 33.68 33.01 33.36 2,076,600 +0.36(+1.09%)
Jun 17, 2005 33.16 33.40 32.95 33.00 2,000,200 -0.15(-0.45%)
Jun 16, 2005 33.04 33.27 32.92 33.15 1,147,100 +0.11(+0.33%)
Jun 15, 2005 33.13 33.21 32.95 33.04 1,465,200 -0.07(-0.21%)
Jun 14, 2005 33.05 33.30 32.92 33.11 1,252,800 -0.04(-0.12%)
Jun 13, 2005 33.39 33.47 32.98 33.15 988,000 -0.29(-0.87%)
Jun 10, 2005 33.05 33.47 33.01 33.44 1,017,600 +0.33(+1.00%)
Jun 09, 2005 32.90 33.29 32.72 33.11 1,453,900 +0.30(+0.91%)
Jun 08, 2005 32.76 32.89 32.61 32.81 1,128,900 +0.08(+0.24%)
Jun 07, 2005 32.69 32.87 32.65 32.73 1,065,100 -0.07(-0.21%)
Jun 06, 2005 32.37 32.80 32.14 32.80 1,845,300 -0.11(-0.33%)
Jun 03, 2005 32.84 32.93 32.81 32.91 1,274,500 -0.04(-0.12%)
Jun 02, 2005 32.75 32.96 32.69 32.95 1,014,800 +0.06(+0.18%)
Jun 01, 2005 32.70 32.94 32.55 32.89 1,740,900 +0.41(+1.26%)
May 31, 2005 32.83 32.83 32.47 32.48 991,200 -0.32(-0.98%)
May 27, 2005 32.67 32.81 32.51 32.80 736,900 +0.05(+0.15%)
May 26, 2005 32.60 33.11 32.56 32.75 1,221,100 +0.34(+1.05%)
May 25, 2005 32.56 32.65 32.18 32.41 931,700 -0.15(-0.46%)
May 24, 2005 32.79 32.79 32.28 32.56 1,021,700 +0.02(+0.06%)
May 23, 2005 31.99 32.66 31.99 32.54 1,434,400 +0.58(+1.81%)
May 20, 2005 31.73 31.98 31.43 31.96 1,594,000 +0.39(+1.24%)
May 19, 2005 31.57 31.89 31.34 31.57 1,866,300 +0.20(+0.64%)
May 18, 2005 30.52 31.51 30.52 31.37 1,582,100 +1.04(+3.43%)
May 17, 2005 30.25 30.45 30.00 30.33 1,260,600 +0.05(+0.17%)
May 16, 2005 30.03 30.37 29.85 30.28 1,080,900 +0.25(+0.83%)
May 13, 2005 30.70 30.71 29.89 30.03 1,476,800 -0.71(-2.31%)
May 12, 2005 31.25 31.34 30.65 30.74 1,687,100 -0.57(-1.82%)
May 11, 2005 31.08 31.37 31.08 31.31 1,475,000 +0.16(+0.51%)
May 10, 2005 30.30 31.31 30.27 31.15 1,486,900 +0.68(+2.23%)
May 09, 2005 30.69 30.70 30.34 30.47 1,119,300 -0.33(-1.07%)
May 06, 2005 31.29 31.29 30.69 30.80 1,440,800 -0.49(-1.57%)
May 05, 2005 31.00 31.37 30.73 31.29 1,776,900 +0.66(+2.15%)
May 04, 2005 30.18 30.67 30.15 30.63 995,400 +0.46(+1.52%)
May 03, 2005 30.05 30.40 29.91 30.17 1,200,200 +0.09(+0.30%)
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.