Darden Restaurants (NY: DRI )

123.58 -2.20 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.03 52.14 51.25 51.46 1,713,656 -0.54(-1.04%)
Sep 29, 2014 51.61 52.11 51.44 52.00 1,684,858 +0.10(+0.19%)
Sep 26, 2014 51.23 52.11 51.17 51.90 1,596,962 +0.62(+1.21%)
Sep 25, 2014 51.55 51.72 51.21 51.28 1,229,941 -0.45(-0.87%)
Sep 24, 2014 50.46 51.81 50.44 51.73 2,560,115 +1.38(+2.74%)
Sep 23, 2014 50.54 50.62 50.05 50.35 1,991,986 -0.12(-0.24%)
Sep 22, 2014 50.97 51.17 50.37 50.47 1,371,971 -0.72(-1.41%)
Sep 19, 2014 50.76 51.35 50.73 51.19 2,597,576 +0.84(+1.67%)
Sep 18, 2014 49.78 50.39 49.43 50.35 1,645,825 +0.56(+1.12%)
Sep 17, 2014 49.51 49.99 49.50 49.79 1,703,459 +0.25(+0.50%)
Sep 16, 2014 49.83 49.97 49.39 49.54 1,749,923 -0.40(-0.80%)
Sep 15, 2014 48.06 49.95 47.92 49.94 4,000,606 +2.36(+4.96%)
Sep 12, 2014 48.96 49.43 47.28 47.58 3,594,202 -0.71(-1.47%)
Sep 11, 2014 47.77 48.36 47.55 48.29 1,899,046 +0.52(+1.09%)
Sep 10, 2014 47.72 47.88 47.33 47.77 1,034,305 -0.01(-0.02%)
Sep 09, 2014 48.03 48.06 47.61 47.78 1,071,708 -0.25(-0.52%)
Sep 08, 2014 47.85 48.64 47.81 48.03 2,421,262 -0.04(-0.08%)
Sep 05, 2014 47.81 48.08 47.59 48.07 1,120,289 +0.24(+0.50%)
Sep 04, 2014 47.51 48.09 47.60 47.83 1,596,454 +0.23(+0.48%)
Sep 03, 2014 47.96 48.00 47.40 47.60 857,322 -0.15(-0.31%)
Sep 02, 2014 47.31 48.93 47.32 47.75 2,276,643 +0.43(+0.91%)
Aug 29, 2014 47.12 47.32 47.32 47.32 1,324,200 +0.17(+0.36%)
Aug 28, 2014 47.13 47.54 46.91 47.15 952,625 -0.30(-0.63%)
Aug 27, 2014 47.75 47.78 47.42 47.45 1,105,582 -0.16(-0.34%)
Aug 26, 2014 47.42 47.83 47.42 47.61 1,203,580 +0.06(+0.13%)
Aug 25, 2014 47.77 47.91 47.36 47.55 858,892 -0.02(-0.04%)
Aug 22, 2014 47.54 47.71 47.43 47.57 1,469,066 +0.12(+0.25%)
Aug 21, 2014 47.51 47.64 47.36 47.45 1,041,582 +0.02(+0.04%)
Aug 20, 2014 47.41 47.98 47.27 47.43 1,684,905 -0.10(-0.21%)
Aug 19, 2014 47.37 47.72 47.28 47.53 741,499 +0.32(+0.68%)
Aug 18, 2014 46.69 47.26 46.67 47.21 1,280,847 +0.84(+1.81%)
Aug 15, 2014 47.23 47.27 46.03 46.37 1,309,840 -0.72(-1.53%)
Aug 14, 2014 46.82 47.40 46.76 47.09 883,762 +0.30(+0.64%)
Aug 13, 2014 46.38 46.88 46.16 46.79 1,355,502 +0.43(+0.93%)
Aug 12, 2014 46.33 46.68 46.09 46.36 1,673,363 -0.49(-1.05%)
Aug 11, 2014 47.25 47.32 46.71 46.85 1,749,245 -0.36(-0.76%)
Aug 08, 2014 46.71 47.22 46.71 47.21 1,635,398 +0.42(+0.90%)
Aug 07, 2014 47.28 47.43 46.67 46.79 3,785,090 -0.13(-0.28%)
Aug 06, 2014 46.87 47.41 46.86 46.92 1,739,640 -0.37(-0.78%)
Aug 05, 2014 47.61 48.40 47.21 47.29 1,854,160 -0.57(-1.19%)
Aug 04, 2014 46.74 47.94 46.67 47.86 2,852,173 +1.20(+2.57%)
Aug 01, 2014 46.67 46.99 46.32 46.66 1,645,046 -0.09(-0.19%)
Jul 31, 2014 46.74 46.90 46.31 46.75 3,090,274 +0.44(+0.95%)
Jul 30, 2014 46.87 46.99 46.10 46.31 1,916,329 -0.57(-1.22%)
Jul 29, 2014 46.31 46.99 46.14 46.88 4,167,672 +1.96(+4.36%)
Jul 28, 2014 44.63 45.10 44.54 44.92 1,309,578 +0.26(+0.58%)
Jul 25, 2014 45.25 45.33 44.63 44.66 997,098 -0.63(-1.39%)
Jul 24, 2014 44.46 45.41 44.25 45.29 1,959,192 +0.80(+1.80%)
Jul 23, 2014 44.21 44.57 44.01 44.49 1,727,523 +0.27(+0.61%)
Jul 22, 2014 44.28 44.45 44.06 44.22 1,361,360 +0.20(+0.45%)
Jul 21, 2014 44.23 44.34 43.77 44.02 1,814,441 -0.36(-0.81%)
Jul 18, 2014 43.78 44.62 43.75 44.38 1,604,849 +0.62(+1.42%)
Jul 17, 2014 43.75 43.91 43.56 43.76 1,641,432 -0.13(-0.30%)
Jul 16, 2014 44.13 44.26 43.79 43.89 1,668,176 -0.19(-0.43%)
Jul 15, 2014 44.34 44.48 43.63 44.08 2,465,231 -0.29(-0.65%)
Jul 14, 2014 44.58 44.67 44.26 44.37 1,639,316 -0.07(-0.16%)
Jul 11, 2014 44.73 44.73 44.20 44.44 1,786,321 -0.32(-0.71%)
Jul 10, 2014 45.16 45.35 44.66 44.76 1,973,473 -0.87(-1.91%)
Jul 09, 2014 45.44 45.81 45.32 45.63 2,182,377 +0.28(+0.62%)
Jul 08, 2014 45.50 45.58 45.21 45.35 1,647,458 -0.76(-1.65%)
Jul 07, 2014 46.27 46.32 45.80 46.11 1,708,899 -0.21(-0.45%)
Jul 03, 2014 46.30 46.32 46.32 46.32 528,300 +0.06(+0.13%)
Jul 02, 2014 46.10 46.35 46.05 46.26 1,204,943 +0.04(+0.09%)
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.