Darden Restaurants (NY: DRI )

142.15 USD +5.49 (+4.02%)
Streaming Delayed Price Updated: 11:38 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 31.26 31.59 30.29 30.31 2,677,589 -0.99(-3.16%)
Oct 29, 2009 31.21 31.52 30.98 31.30 1,657,799 +0.43(+1.39%)
Oct 28, 2009 30.97 31.62 30.82 30.87 2,430,121 -0.24(-0.77%)
Oct 27, 2009 31.37 31.49 30.51 31.11 2,817,412 -0.28(-0.89%)
Oct 26, 2009 31.31 31.63 31.06 31.39 3,448,088 +0.10(+0.32%)
Oct 23, 2009 31.41 31.45 31.23 31.29 3,722,438 -0.60(-1.88%)
Oct 22, 2009 31.32 32.16 31.15 31.89 3,479,411 +0.72(+2.31%)
Oct 21, 2009 32.38 32.82 31.13 31.17 5,837,568 -1.43(-4.39%)
Oct 20, 2009 32.06 32.68 32.01 32.60 5,075,154 -0.95(-2.83%)
Oct 19, 2009 33.45 33.57 32.69 33.55 2,386,341 +0.34(+1.02%)
Oct 16, 2009 33.06 33.46 32.94 33.21 2,255,345 -0.16(-0.48%)
Oct 15, 2009 32.64 33.44 32.64 33.37 2,286,063 +0.62(+1.89%)
Oct 14, 2009 33.28 33.50 32.66 32.75 2,463,584 -0.23(-0.70%)
Oct 13, 2009 33.25 33.33 32.89 32.98 2,007,499 -0.32(-0.96%)
Oct 12, 2009 33.35 33.48 33.12 33.30 2,330,433 +0.31(+0.94%)
Oct 09, 2009 32.81 33.27 32.58 32.99 2,375,680 +0.06(+0.18%)
Oct 08, 2009 33.15 33.67 32.89 32.93 3,901,667 +0.04(+0.12%)
Oct 07, 2009 33.20 33.43 32.70 32.89 2,905,699 -0.56(-1.67%)
Oct 06, 2009 34.06 34.06 33.09 33.45 4,271,787 -0.25(-0.74%)
Oct 05, 2009 33.15 33.85 33.12 33.70 2,427,246 +0.50(+1.51%)
Oct 02, 2009 32.86 33.54 32.62 33.20 2,819,731 +0.05(+0.15%)
Oct 01, 2009 33.89 34.09 33.05 33.15 5,191,281 -0.98(-2.87%)
Sep 30, 2009 33.53 34.19 32.51 34.13 12,749,560 -2.02(-5.59%)
Sep 29, 2009 36.32 36.83 35.87 36.15 3,162,825 -0.40(-1.09%)
Sep 28, 2009 35.67 36.74 35.50 36.55 3,837,547 +0.95(+2.67%)
Sep 25, 2009 35.35 35.86 35.12 35.60 3,047,876 +0.16(+0.45%)
Sep 24, 2009 35.36 35.62 34.63 35.44 3,511,970 +0.36(+1.03%)
Sep 23, 2009 36.76 36.78 35.06 35.08 4,173,964 -1.70(-4.62%)
Sep 22, 2009 36.88 37.00 36.44 36.78 3,237,640 +0.06(+0.16%)
Sep 21, 2009 36.74 37.01 36.40 36.72 2,817,959 -0.40(-1.08%)
Sep 18, 2009 36.88 37.31 36.41 37.12 2,443,014 +0.48(+1.31%)
Sep 17, 2009 36.33 36.99 35.99 36.64 2,184,564 +1.29(+3.65%)
Sep 16, 2009 34.99 36.51 34.99 35.35 3,653,788 +0.40(+1.14%)
Sep 15, 2009 34.86 35.13 34.69 34.95 2,950,214 +0.05(+0.14%)
Sep 14, 2009 34.32 35.13 34.25 34.90 1,722,839 +0.35(+1.01%)
Sep 11, 2009 34.82 34.98 34.22 34.55 2,015,740 -0.15(-0.43%)
Sep 10, 2009 34.69 34.97 34.18 34.70 2,393,850 +0.00(+0.00%)
Sep 09, 2009 34.12 34.71 33.70 34.70 2,006,861 +0.55(+1.61%)
Sep 08, 2009 34.82 35.00 33.99 34.15 3,041,214 -0.26(-0.76%)
Sep 04, 2009 33.86 34.45 33.60 34.41 1,290,473 +0.74(+2.20%)
Sep 03, 2009 33.15 33.71 32.89 33.67 1,816,985 +0.66(+2.00%)
Sep 02, 2009 32.78 33.41 32.74 33.01 1,388,125 +0.05(+0.15%)
Sep 01, 2009 32.99 33.80 32.69 32.96 2,382,518 +0.03(+0.09%)
Aug 31, 2009 33.23 33.48 32.75 32.93 2,299,443 -0.59(-1.76%)
Aug 28, 2009 33.91 33.93 33.28 33.52 2,173,771 -0.21(-0.62%)
Aug 27, 2009 33.57 33.85 32.92 33.73 2,025,753 -0.06(-0.18%)
Aug 26, 2009 33.48 33.96 33.33 33.79 1,673,022 +0.19(+0.57%)
Aug 25, 2009 33.45 33.98 33.26 33.60 2,170,375 +0.35(+1.05%)
Aug 24, 2009 33.45 33.68 33.04 33.25 3,001,074 -0.02(-0.06%)
Aug 21, 2009 32.90 33.37 32.56 33.27 2,708,822 +0.67(+2.06%)
Aug 20, 2009 31.94 32.74 31.92 32.60 2,003,274 +0.66(+2.07%)
Aug 19, 2009 31.10 32.01 31.00 31.94 2,874,721 +0.34(+1.08%)
Aug 18, 2009 31.28 31.68 30.92 31.60 2,765,883 +0.69(+2.23%)
Aug 17, 2009 31.20 31.60 30.79 30.91 3,182,547 -0.80(-2.52%)
Aug 14, 2009 31.31 31.77 30.97 31.71 3,832,435 +0.52(+1.67%)
Aug 13, 2009 31.50 31.84 30.83 31.19 3,528,147 -0.02(-0.06%)
Aug 12, 2009 31.70 32.05 31.05 31.21 4,139,248 -0.54(-1.70%)
Aug 11, 2009 32.63 32.74 31.71 31.75 2,142,910 -0.86(-2.64%)
Aug 10, 2009 31.93 32.69 31.93 32.61 2,857,960 +0.69(+2.16%)
Aug 07, 2009 32.34 32.94 31.80 31.92 3,014,046 -0.18(-0.56%)
Aug 06, 2009 32.65 33.10 32.00 32.10 3,797,962 -1.93(-5.67%)
Aug 05, 2009 33.75 34.23 33.46 34.03 1,647,078 +0.36(+1.06%)
Aug 04, 2009 33.25 34.21 33.04 33.67 2,433,345 +0.42(+1.27%)
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.