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 29, 2016 61.08 61.72 60.82 61.56 2,156,927 +0.43(+0.70%)
Jul 28, 2016 59.52 61.25 59.50 61.13 1,984,429 +1.45(+2.43%)
Jul 27, 2016 60.65 60.92 59.67 59.68 3,328,257 -1.04(-1.71%)
Jul 26, 2016 62.19 62.52 60.61 60.72 3,072,834 -2.42(-3.83%)
Jul 25, 2016 62.68 63.20 62.48 63.14 1,399,430 +0.58(+0.93%)
Jul 22, 2016 62.11 62.85 62.11 62.56 1,794,544 +0.57(+0.92%)
Jul 21, 2016 62.54 62.77 61.82 61.99 2,009,803 -0.69(-1.10%)
Jul 20, 2016 62.56 62.95 62.42 62.68 1,449,691 +0.30(+0.48%)
Jul 19, 2016 62.44 62.61 62.26 62.38 1,700,848 +0.07(+0.11%)
Jul 18, 2016 62.48 62.67 62.21 62.31 1,570,628 -0.17(-0.27%)
Jul 15, 2016 63.19 63.27 62.45 62.48 2,218,614 -0.67(-1.06%)
Jul 14, 2016 63.17 63.87 62.85 63.15 3,176,365 +0.47(+0.75%)
Jul 13, 2016 62.17 62.84 62.17 62.68 2,205,325 -0.12(-0.19%)
Jul 12, 2016 62.97 62.97 62.40 62.80 2,479,657 +0.18(+0.29%)
Jul 11, 2016 62.43 62.88 62.07 62.62 2,877,323 +0.59(+0.95%)
Jul 08, 2016 62.17 62.07 61.85 62.03 2,177,019 -0.04(-0.06%)
Jul 07, 2016 61.70 62.46 61.68 62.07 2,174,647 -0.15(-0.24%)
Jul 06, 2016 61.60 62.58 61.52 62.22 2,727,535 +0.73(+1.19%)
Jul 05, 2016 62.50 62.94 61.38 61.49 3,875,275 -1.51(-2.40%)
Jul 01, 2016 63.17 63.00 63.00 63.00 5,500,900 -0.34(-0.54%)
Jun 30, 2016 64.09 64.27 62.53 63.34 6,360,399 -2.62(-3.97%)
Jun 29, 2016 65.79 66.45 65.35 65.96 4,975,469 +0.72(+1.10%)
Jun 28, 2016 65.20 65.50 64.47 65.24 2,236,442 +0.30(+0.46%)
Jun 27, 2016 66.35 66.54 64.51 64.94 4,246,047 -1.90(-2.84%)
Jun 24, 2016 66.73 67.73 66.58 66.84 3,753,377 -1.14(-1.68%)
Jun 23, 2016 67.67 67.99 67.42 67.98 1,044,313 +0.80(+1.19%)
Jun 22, 2016 67.31 67.36 66.95 67.18 1,333,770 -0.02(-0.03%)
Jun 21, 2016 67.58 67.71 67.02 67.20 1,586,234 -0.51(-0.75%)
Jun 20, 2016 67.92 68.25 67.56 67.71 1,059,168 +0.24(+0.36%)
Jun 17, 2016 67.37 67.64 66.87 67.47 1,293,728 -0.06(-0.09%)
Jun 16, 2016 67.25 67.68 67.08 67.53 1,083,418 +0.04(+0.06%)
Jun 15, 2016 67.27 68.12 66.82 67.49 1,608,178 -0.59(-0.87%)
Jun 14, 2016 67.64 68.50 67.63 68.08 1,435,619 +0.35(+0.52%)
Jun 13, 2016 67.53 68.15 67.34 67.73 1,203,753 -0.08(-0.12%)
Jun 10, 2016 67.94 68.16 67.56 67.81 838,544 -0.52(-0.76%)
Jun 09, 2016 67.51 68.68 67.43 68.33 1,589,513 +0.94(+1.39%)
Jun 08, 2016 67.31 67.56 67.12 67.39 856,776 -0.06(-0.09%)
Jun 07, 2016 67.58 67.78 67.22 67.45 1,244,120 +0.10(+0.15%)
Jun 06, 2016 67.82 67.88 66.96 67.35 1,526,244 -0.40(-0.59%)
Jun 03, 2016 67.47 67.87 67.19 67.75 1,093,513 -0.05(-0.07%)
Jun 02, 2016 67.25 67.98 66.98 67.80 1,278,060 +0.37(+0.55%)
Jun 01, 2016 67.56 68.26 67.33 67.43 1,934,679 -0.40(-0.59%)
May 31, 2016 67.60 67.90 67.06 67.83 3,095,528 +0.35(+0.52%)
May 27, 2016 67.49 67.48 67.48 67.48 1,067,000 +0.20(+0.30%)
May 26, 2016 66.70 67.66 66.54 67.28 1,976,371 +1.03(+1.55%)
May 25, 2016 65.87 66.53 65.30 66.25 1,348,528 +0.45(+0.68%)
May 24, 2016 65.10 66.04 64.95 65.80 1,260,284 +0.80(+1.23%)
May 23, 2016 66.17 66.21 64.95 65.00 2,990,497 -1.15(-1.74%)
May 20, 2016 66.00 66.43 65.46 66.15 2,047,235 +0.25(+0.38%)
May 19, 2016 62.89 65.91 63.04 65.90 3,373,654 +2.86(+4.54%)
May 18, 2016 63.51 64.08 62.30 63.04 2,793,082 -0.86(-1.35%)
May 17, 2016 63.90 64.73 63.45 63.90 2,678,168 +0.62(+0.98%)
May 16, 2016 63.12 63.43 62.74 63.28 1,529,917 -0.03(-0.05%)
May 13, 2016 63.55 64.06 62.87 63.31 1,502,551 -0.50(-0.78%)
May 12, 2016 63.36 64.15 62.96 63.81 1,381,961 +0.69(+1.09%)
May 11, 2016 64.43 64.65 62.99 63.12 1,420,294 -1.54(-2.38%)
May 10, 2016 64.47 64.70 63.79 64.66 1,261,706 +0.21(+0.33%)
May 09, 2016 62.49 64.65 62.46 64.45 1,311,716 +1.96(+3.14%)
May 06, 2016 62.88 63.09 61.90 62.49 1,817,733 -0.48(-0.76%)
May 05, 2016 63.53 64.02 62.82 62.97 1,300,223 -0.96(-1.50%)
May 04, 2016 63.19 64.10 63.16 63.93 888,546 +0.45(+0.71%)
May 03, 2016 63.29 64.10 63.15 63.48 1,480,256 -0.13(-0.20%)
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.