Darden Restaurants (NY: DRI )

120.12 +5.35 (+4.66%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 73.96 74.09 72.79 73.28 1,132,516 -0.54(-0.73%)
Jan 30, 2017 74.04 74.04 73.02 73.82 1,139,354 +0.26(+0.35%)
Jan 27, 2017 73.68 73.82 72.70 73.56 1,101,000 +0.01(+0.01%)
Jan 26, 2017 73.76 74.46 73.40 73.55 749,560 -0.02(-0.03%)
Jan 25, 2017 72.96 73.70 72.50 73.57 1,435,871 -0.10(-0.14%)
Jan 24, 2017 73.22 73.82 73.06 73.67 1,137,923 +0.67(+0.92%)
Jan 23, 2017 73.38 73.44 72.44 73.00 1,436,192 -0.44(-0.60%)
Jan 20, 2017 72.74 73.66 72.62 73.44 1,224,471 +0.85(+1.17%)
Jan 19, 2017 72.92 73.29 72.36 72.59 1,139,962 -0.57(-0.78%)
Jan 18, 2017 73.26 73.26 72.43 73.16 852,380 +0.28(+0.38%)
Jan 17, 2017 73.14 74.05 72.73 72.88 1,331,562 -0.49(-0.67%)
Jan 13, 2017 73.37 73.37 73.37 0 -0.44(-0.60%)
Jan 12, 2017 72.87 74.06 72.67 73.81 2,121,733 +0.92(+1.26%)
Jan 11, 2017 72.04 73.09 72.04 72.89 1,952,067 +0.64(+0.89%)
Jan 10, 2017 71.66 72.63 71.55 72.25 2,029,464 +0.69(+0.96%)
Jan 09, 2017 71.49 72.00 71.02 71.56 1,466,456 +0.01(+0.01%)
Jan 06, 2017 72.09 72.36 71.34 71.55 2,240,037 -0.78(-1.08%)
Jan 05, 2017 72.96 72.96 71.67 72.33 1,840,435 +0.24(+0.33%)
Jan 04, 2017 72.15 72.76 71.82 72.09 1,907,504 +0.03(+0.04%)
Jan 03, 2017 73.20 73.23 71.19 72.06 2,143,891 -0.66(-0.91%)
Dec 30, 2016 72.72 72.72 72.72 0 -1.06(-1.44%)
Dec 29, 2016 73.76 74.24 73.57 73.78 540,808 +0.10(+0.14%)
Dec 28, 2016 74.28 74.87 73.35 73.68 954,937 -0.69(-0.93%)
Dec 27, 2016 74.77 75.22 74.32 74.37 641,938 -0.11(-0.15%)
Dec 23, 2016 74.48 74.48 74.48 0 -0.09(-0.12%)
Dec 22, 2016 75.70 75.70 74.14 74.57 1,098,168 -1.17(-1.54%)
Dec 21, 2016 75.70 76.23 75.21 75.74 1,459,949 +0.00(+0.00%)
Dec 20, 2016 76.50 78.16 75.05 75.74 3,105,341 +0.06(+0.08%)
Dec 19, 2016 75.31 76.36 74.76 75.68 2,254,628 +0.15(+0.20%)
Dec 16, 2016 75.74 76.00 74.89 75.53 3,316,047 -0.23(-0.30%)
Dec 15, 2016 76.67 76.81 75.56 75.76 1,785,940 -0.64(-0.84%)
Dec 14, 2016 77.08 77.19 76.11 76.40 1,808,332 -0.46(-0.60%)
Dec 13, 2016 78.01 78.18 76.39 76.86 2,125,753 -1.23(-1.58%)
Dec 12, 2016 78.03 78.42 77.71 78.09 2,191,414 -0.51(-0.65%)
Dec 09, 2016 79.19 79.43 78.35 78.60 1,612,014 -0.34(-0.43%)
Dec 08, 2016 78.47 79.28 76.78 78.94 2,863,388 +0.35(+0.45%)
Dec 07, 2016 77.30 78.65 76.86 78.59 1,395,282 +1.34(+1.73%)
Dec 06, 2016 76.27 77.45 75.76 77.25 2,109,789 +0.54(+0.70%)
Dec 05, 2016 75.60 76.73 75.45 76.71 1,677,947 +1.67(+2.23%)
Dec 02, 2016 75.70 75.83 74.99 75.04 1,667,086 -0.75(-0.99%)
Dec 01, 2016 73.86 75.84 73.56 75.79 1,994,889 +2.49(+3.40%)
Nov 30, 2016 72.85 73.50 72.65 73.30 2,509,783 +0.42(+0.58%)
Nov 29, 2016 73.00 73.03 72.25 72.88 2,354,370 -1.05(-1.42%)
Nov 28, 2016 74.24 74.61 73.67 73.93 1,083,417 -1.02(-1.36%)
Nov 25, 2016 74.90 74.99 74.50 74.95 278,735 +0.46(+0.62%)
Nov 23, 2016 74.49 74.49 74.49 0 +0.49(+0.66%)
Nov 22, 2016 73.16 74.47 73.16 74.00 2,470,085 +0.86(+1.18%)
Nov 21, 2016 72.66 73.19 72.61 73.14 1,312,932 +0.30(+0.41%)
Nov 18, 2016 72.44 72.85 71.92 72.84 1,396,795 +0.37(+0.51%)
Nov 17, 2016 71.52 72.56 70.97 72.47 2,041,508 +0.87(+1.22%)
Nov 16, 2016 72.75 72.80 71.55 71.60 2,667,881 -1.47(-2.01%)
Nov 15, 2016 72.49 73.28 72.01 73.07 3,026,252 +0.56(+0.77%)
Nov 14, 2016 70.45 72.57 70.34 72.51 2,745,539 +2.39(+3.41%)
Nov 11, 2016 69.21 70.19 69.00 70.12 2,293,775 +0.81(+1.17%)
Nov 10, 2016 68.60 70.00 68.51 69.31 2,985,645 +0.73(+1.06%)
Nov 09, 2016 64.90 68.90 64.54 68.58 2,978,676 +2.97(+4.53%)
Nov 08, 2016 65.31 65.82 65.00 65.61 1,250,274 +0.11(+0.17%)
Nov 07, 2016 64.43 65.56 64.43 65.50 1,405,614 +1.64(+2.57%)
Nov 04, 2016 63.69 64.46 63.26 63.86 1,764,778 +0.06(+0.09%)
Nov 03, 2016 64.64 64.94 63.68 63.80 1,897,338 -0.82(-1.27%)
Nov 02, 2016 64.26 65.27 64.14 64.62 1,640,517 +0.28(+0.44%)
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.