Darden Restaurants (NY: DRI )

135.36 USD -1.59 (-1.16%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 49.02 49.62 48.97 49.05 1,320,129 +0.03(+0.06%)
Jul 30, 2013 49.13 49.34 48.89 49.02 1,027,709 +0.00(+0.00%)
Jul 29, 2013 49.00 49.33 48.81 49.02 994,570 +0.09(+0.18%)
Jul 26, 2013 48.19 48.95 48.16 48.93 1,734,377 +0.54(+1.12%)
Jul 25, 2013 48.15 48.41 47.76 48.39 1,393,090 +0.01(+0.02%)
Jul 24, 2013 49.21 49.32 48.15 48.38 1,388,961 -0.83(-1.69%)
Jul 23, 2013 49.44 49.50 49.06 49.21 1,148,415 -0.01(-0.02%)
Jul 22, 2013 49.44 49.69 49.14 49.22 1,177,255 -0.27(-0.55%)
Jul 19, 2013 50.15 50.19 49.45 49.49 1,101,803 -0.58(-1.16%)
Jul 18, 2013 49.80 50.11 49.80 50.07 1,349,840 +0.53(+1.07%)
Jul 17, 2013 50.40 50.58 49.39 49.54 1,058,676 -0.80(-1.59%)
Jul 16, 2013 50.75 51.08 50.08 50.34 1,050,321 -0.81(-1.58%)
Jul 15, 2013 50.30 51.18 50.30 51.15 1,592,226 +0.72(+1.43%)
Jul 12, 2013 50.59 50.86 50.32 50.43 1,523,574 -0.12(-0.24%)
Jul 11, 2013 51.37 51.50 50.30 50.55 1,553,259 -0.40(-0.79%)
Jul 10, 2013 51.81 51.89 50.53 50.95 1,608,759 -0.94(-1.81%)
Jul 09, 2013 52.01 52.24 51.75 51.89 827,657 +0.17(+0.33%)
Jul 08, 2013 51.10 51.90 51.10 51.72 1,411,139 +0.39(+0.76%)
Jul 05, 2013 51.34 51.46 50.84 51.33 649,141 +0.37(+0.73%)
Jul 03, 2013 50.63 51.10 50.34 50.96 673,031 +0.05(+0.10%)
Jul 02, 2013 50.63 51.19 50.53 50.91 1,408,307 +0.27(+0.53%)
Jul 01, 2013 50.73 51.28 50.51 50.64 1,648,275 +0.16(+0.32%)
Jun 28, 2013 49.40 50.73 49.11 50.48 3,480,211 +1.07(+2.17%)
Jun 27, 2013 49.93 50.29 49.32 49.41 1,579,862 -0.14(-0.28%)
Jun 26, 2013 49.40 49.93 49.21 49.55 1,256,628 +0.48(+0.98%)
Jun 25, 2013 49.48 49.54 48.70 49.07 3,022,575 +0.04(+0.08%)
Jun 24, 2013 49.48 49.56 48.43 49.03 3,396,725 -1.09(-2.17%)
Jun 21, 2013 50.94 51.00 48.78 50.12 5,735,459 -1.11(-2.17%)
Jun 20, 2013 52.41 52.64 50.98 51.23 2,439,145 -1.39(-2.64%)
Jun 19, 2013 53.27 53.65 52.56 52.62 1,593,240 -0.51(-0.96%)
Jun 18, 2013 52.75 53.32 52.62 53.13 1,574,492 +0.36(+0.68%)
Jun 17, 2013 52.94 53.15 52.47 52.77 1,282,749 +0.23(+0.44%)
Jun 14, 2013 53.21 53.36 52.47 52.54 874,808 -0.74(-1.39%)
Jun 13, 2013 52.71 53.49 52.44 53.28 1,285,803 +0.61(+1.16%)
Jun 12, 2013 54.27 54.29 52.08 52.67 2,670,873 -1.56(-2.88%)
Jun 11, 2013 54.29 54.81 54.06 54.23 966,122 -0.43(-0.79%)
Jun 10, 2013 54.56 55.25 54.21 54.66 891,248 +0.43(+0.79%)
Jun 07, 2013 53.54 54.33 53.39 54.23 922,499 +0.92(+1.73%)
Jun 06, 2013 52.72 53.35 52.58 53.31 928,873 +0.57(+1.08%)
Jun 05, 2013 53.19 53.19 52.45 52.74 1,069,757 -0.54(-1.01%)
Jun 04, 2013 52.73 53.91 52.73 53.28 1,484,584 +0.72(+1.37%)
Jun 03, 2013 51.91 52.61 51.90 52.56 879,435 +0.76(+1.47%)
May 31, 2013 52.44 52.87 51.79 51.80 984,719 -0.68(-1.30%)
May 30, 2013 53.07 53.22 52.40 52.48 754,907 -0.43(-0.81%)
May 29, 2013 53.03 53.32 52.81 52.91 933,416 -0.42(-0.79%)
May 28, 2013 53.25 53.60 53.01 53.33 744,883 +0.50(+0.95%)
May 24, 2013 52.72 53.00 52.50 52.83 1,001,685 -0.39(-0.73%)
May 23, 2013 52.25 53.24 52.07 53.22 709,990 +0.60(+1.14%)
May 22, 2013 53.57 53.77 52.49 52.62 1,207,227 -1.03(-1.92%)
May 21, 2013 53.56 53.74 53.35 53.65 829,174 +0.20(+0.37%)
May 20, 2013 53.44 53.75 53.13 53.45 601,768 +0.02(+0.04%)
May 17, 2013 52.83 53.43 52.71 53.43 1,121,584 +0.65(+1.23%)
May 16, 2013 53.75 53.75 52.76 52.78 1,470,651 -1.13(-2.10%)
May 15, 2013 53.64 54.21 53.61 53.91 996,334 +0.75(+1.41%)
May 13, 2013 53.48 53.74 53.07 53.16 940,493 -0.40(-0.75%)
May 10, 2013 53.04 53.71 53.04 53.56 682,703 +0.57(+1.08%)
May 09, 2013 53.41 53.43 52.68 52.99 709,264 -0.32(-0.60%)
May 08, 2013 53.00 53.31 52.74 53.31 908,339 +0.15(+0.28%)
May 07, 2013 53.03 53.27 52.69 53.16 735,045 +0.25(+0.47%)
May 06, 2013 52.75 53.20 52.66 52.91 722,243 +0.09(+0.17%)
May 03, 2013 52.50 53.30 52.41 52.82 1,616,469 +0.49(+0.94%)
May 02, 2013 51.69 52.49 51.47 52.33 1,752,156 +0.64(+1.24%)
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.