Darden Restaurants (NY: DRI )

126.04 +0.95 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 33.07 33.69 32.25 32.57 2,882,540 -0.82(-2.46%)
Jul 30, 2008 32.67 33.62 32.18 33.39 3,269,427 +0.89(+2.74%)
Jul 29, 2008 32.50 32.58 30.21 32.50 3,773,238 +1.40(+4.50%)
Jul 28, 2008 30.99 32.16 30.71 31.10 2,393,845 +0.00(+0.00%)
Jul 25, 2008 32.02 32.48 31.08 31.10 1,997,518 -0.71(-2.23%)
Jul 24, 2008 33.31 33.80 31.68 31.81 3,884,575 -1.63(-4.87%)
Jul 23, 2008 31.98 33.95 31.35 33.44 5,083,968 +1.58(+4.96%)
Jul 22, 2008 30.23 31.92 29.91 31.86 2,469,069 +1.34(+4.39%)
Jul 21, 2008 31.52 31.94 30.42 30.52 1,873,498 -1.00(-3.17%)
Jul 18, 2008 31.84 32.26 30.83 31.52 2,584,369 -0.19(-0.60%)
Jul 17, 2008 29.75 31.82 29.22 31.71 3,382,656 +1.30(+4.27%)
Jul 16, 2008 29.05 30.50 28.61 30.41 2,601,106 +1.37(+4.72%)
Jul 15, 2008 28.87 29.80 27.58 29.04 3,949,359 -0.34(-1.16%)
Jul 14, 2008 29.67 30.30 29.24 29.38 2,207,543 +0.17(+0.58%)
Jul 11, 2008 29.68 29.95 28.71 29.21 3,763,927 -0.99(-3.28%)
Jul 10, 2008 31.43 31.43 29.95 30.20 4,178,203 -1.20(-3.82%)
Jul 09, 2008 32.77 32.89 31.40 31.40 2,526,361 -1.56(-4.73%)
Jul 08, 2008 31.22 32.96 31.21 32.96 2,515,922 +1.61(+5.14%)
Jul 07, 2008 31.79 32.20 30.94 31.35 2,194,124 -0.10(-0.32%)
Jul 04, 2008 30.92 31.63 30.79 31.45 1,543,272 +0.00(+0.00%)
Jul 03, 2008 30.92 31.63 30.79 31.45 1,543,272 +0.73(+2.38%)
Jul 02, 2008 32.32 32.65 30.67 30.72 2,515,145 -1.32(-4.12%)
Jul 01, 2008 31.25 32.40 30.87 32.04 3,084,703 +0.10(+0.31%)
Jun 30, 2008 32.21 32.92 31.58 31.94 2,174,854 -0.32(-0.99%)
Jun 27, 2008 32.59 33.11 31.46 32.26 2,928,714 -0.37(-1.13%)
Jun 26, 2008 33.45 33.51 32.53 32.63 3,101,667 -1.13(-3.35%)
Jun 25, 2008 32.75 34.13 32.57 33.76 6,568,506 +2.16(+6.84%)
Jun 24, 2008 30.48 32.00 30.00 31.60 4,811,350 +0.95(+3.10%)
Jun 23, 2008 32.13 32.35 30.53 30.65 2,322,562 -0.99(-3.13%)
Jun 20, 2008 31.99 32.65 31.02 31.64 2,510,547 -0.50(-1.56%)
Jun 19, 2008 31.50 32.36 31.01 32.14 1,988,863 +0.74(+2.36%)
Jun 18, 2008 31.44 32.32 31.01 31.40 1,865,095 -0.61(-1.91%)
Jun 17, 2008 33.06 33.13 31.83 32.01 2,299,858 -1.12(-3.38%)
Jun 16, 2008 32.20 33.30 31.68 33.13 2,284,487 +0.66(+2.03%)
Jun 13, 2008 32.22 33.20 31.98 32.47 2,292,148 +0.98(+3.11%)
Jun 12, 2008 30.72 32.21 30.72 31.49 2,727,432 +0.75(+2.44%)
Jun 11, 2008 31.77 32.12 30.53 30.74 3,067,178 -1.35(-4.21%)
Jun 10, 2008 31.43 32.43 31.11 32.09 4,121,709 +0.08(+0.25%)
Jun 09, 2008 32.47 33.00 31.69 32.01 2,095,870 -0.15(-0.47%)
Jun 06, 2008 33.83 33.83 31.98 32.16 3,633,335 -1.68(-4.96%)
Jun 05, 2008 33.80 34.49 33.41 33.84 1,851,206 -0.10(-0.29%)
Jun 04, 2008 33.18 34.34 32.88 33.94 2,446,332 +0.38(+1.13%)
Jun 03, 2008 33.86 34.39 33.22 33.56 2,753,617 -0.24(-0.71%)
Jun 02, 2008 34.26 34.43 33.29 33.80 2,483,165 -0.45(-1.31%)
May 30, 2008 34.76 34.76 33.65 34.25 1,821,826 -0.30(-0.87%)
May 29, 2008 34.32 34.83 33.71 34.55 2,260,139 +0.54(+1.59%)
May 28, 2008 33.49 34.15 33.32 34.01 2,346,271 +0.83(+2.50%)
May 27, 2008 32.73 33.96 32.66 33.18 3,310,612 +1.44(+4.54%)
May 26, 2008 32.74 32.92 31.42 31.74 0 +0.00(+0.00%)
May 23, 2008 32.74 32.92 31.42 31.74 2,759,952 -1.47(-4.43%)
May 22, 2008 32.90 33.48 32.75 33.21 1,871,057 +0.25(+0.76%)
May 21, 2008 34.53 34.72 32.44 32.96 3,229,832 -1.51(-4.38%)
May 20, 2008 35.90 36.18 34.19 34.47 2,347,624 -1.71(-4.73%)
May 19, 2008 36.21 36.79 35.92 36.18 1,621,652 +0.16(+0.44%)
May 16, 2008 37.59 37.59 35.63 36.02 2,202,171 -1.43(-3.82%)
May 15, 2008 36.98 37.64 36.58 37.45 1,098,861 +0.27(+0.73%)
May 14, 2008 37.26 37.68 37.02 37.18 1,386,637 +0.16(+0.43%)
May 13, 2008 37.02 37.12 36.37 37.02 1,116,250 +0.11(+0.30%)
May 12, 2008 35.80 36.98 35.80 36.91 1,136,585 +1.14(+3.19%)
May 09, 2008 36.48 37.11 35.59 35.77 860,999 -0.98(-2.67%)
May 08, 2008 36.57 37.00 36.04 36.75 3,111,013 +0.25(+0.68%)
May 07, 2008 36.98 37.67 36.31 36.50 1,899,349 -0.41(-1.11%)
May 06, 2008 36.58 37.00 36.19 36.91 1,173,883 -0.10(-0.27%)
May 05, 2008 36.47 37.48 35.89 37.01 2,134,665 +0.48(+1.31%)
May 02, 2008 37.25 37.73 36.24 36.53 2,314,736 -0.44(-1.19%)
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.