Darden Restaurants (NY: DRI )

148.12 USD +1.48 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 82.98 83.21 81.99 82.27 1,103,817 -0.50(-0.60%)
Oct 30, 2017 83.07 83.26 82.10 82.77 1,308,773 -0.56(-0.67%)
Oct 27, 2017 83.39 85.56 83.14 83.33 1,585,852 +0.54(+0.65%)
Oct 26, 2017 82.27 83.03 82.19 82.79 803,144 +0.98(+1.20%)
Oct 25, 2017 82.54 82.90 81.36 81.81 1,906,419 -0.83(-1.00%)
Oct 24, 2017 82.37 82.90 82.25 82.64 906,870 +0.29(+0.35%)
Oct 23, 2017 82.78 83.05 82.29 82.35 1,873,995 -0.42(-0.51%)
Oct 20, 2017 82.37 83.56 82.15 82.77 1,952,325 +0.80(+0.98%)
Oct 19, 2017 81.90 82.05 81.08 81.97 1,638,884 +0.01(+0.01%)
Oct 18, 2017 81.60 82.25 81.24 81.96 1,914,408 +0.40(+0.49%)
Oct 17, 2017 79.08 81.89 78.86 81.56 2,245,575 +1.36(+1.70%)
Oct 16, 2017 79.68 80.37 79.27 80.20 1,449,553 +0.78(+0.98%)
Oct 13, 2017 79.12 79.46 78.83 79.42 988,502 +0.21(+0.27%)
Oct 12, 2017 78.96 79.33 78.25 79.21 1,799,855 -0.13(-0.16%)
Oct 11, 2017 79.54 79.86 79.25 79.34 2,314,293 +0.06(+0.08%)
Oct 10, 2017 80.02 80.18 79.10 79.28 1,052,791 -0.46(-0.58%)
Oct 09, 2017 80.78 80.88 79.50 79.74 1,472,449 -1.09(-1.35%)
Oct 06, 2017 79.31 80.97 79.00 80.83 1,927,436 +1.11(+1.39%)
Oct 05, 2017 79.70 79.94 78.78 79.72 1,633,215 +0.12(+0.15%)
Oct 04, 2017 80.15 80.44 79.33 79.60 1,203,172 -0.51(-0.64%)
Oct 03, 2017 79.78 80.14 79.23 80.11 1,740,658 +0.94(+1.19%)
Oct 02, 2017 78.53 79.23 77.93 79.17 1,535,515 +0.39(+0.50%)
Sep 29, 2017 78.88 78.94 78.14 78.78 2,144,813 -0.18(-0.23%)
Sep 28, 2017 79.32 79.63 78.21 78.96 2,289,269 -0.19(-0.24%)
Sep 27, 2017 80.39 79.15 3,086,206 +1.44(+1.85%)
Sep 26, 2017 80.52 81.73 77.55 77.71 6,191,227 -5.43(-6.53%)
Sep 25, 2017 83.04 83.86 81.91 83.14 2,397,321 +0.26(+0.31%)
Sep 22, 2017 82.94 83.34 82.32 82.88 1,898,713 -0.18(-0.22%)
Sep 21, 2017 83.78 83.89 82.66 83.06 1,825,558 -0.74(-0.88%)
Sep 20, 2017 83.55 84.31 83.22 83.80 1,429,027 +0.49(+0.59%)
Sep 19, 2017 84.36 84.39 82.82 83.31 2,423,108 -1.06(-1.26%)
Sep 18, 2017 84.02 84.85 83.91 84.37 1,715,460 +0.51(+0.61%)
Sep 15, 2017 83.28 84.47 83.19 83.86 2,070,694 +0.66(+0.79%)
Sep 14, 2017 83.37 83.47 82.19 83.20 2,059,581 -0.42(-0.50%)
Sep 13, 2017 81.43 84.62 81.43 83.62 2,678,142 +2.40(+2.95%)
Sep 12, 2017 79.72 81.43 79.72 81.22 1,501,394 +1.48(+1.86%)
Sep 11, 2017 79.30 81.75 79.30 79.74 2,240,102 +1.19(+1.51%)
Sep 08, 2017 76.84 79.20 76.37 78.55 2,261,639 +1.50(+1.95%)
Sep 07, 2017 78.37 78.59 76.72 77.05 3,039,966 -1.31(-1.67%)
Sep 06, 2017 81.30 81.35 77.96 78.36 3,265,764 -2.83(-3.49%)
Sep 05, 2017 81.47 81.86 80.52 81.19 1,738,948 -0.73(-0.89%)
Sep 01, 2017 82.45 82.50 81.67 81.92 1,427,767 -0.17(-0.21%)
Aug 31, 2017 82.82 83.22 82.06 82.09 1,625,774 -0.79(-0.95%)
Aug 30, 2017 82.64 83.38 82.54 82.88 1,228,233 +0.24(+0.29%)
Aug 29, 2017 84.40 84.91 82.12 82.64 2,381,086 -2.20(-2.59%)
Aug 28, 2017 83.65 85.23 83.27 84.84 2,017,553 +1.16(+1.39%)
Aug 25, 2017 82.96 84.62 82.57 83.68 1,783,345 +1.30(+1.58%)
Aug 24, 2017 83.66 83.89 82.36 82.38 1,058,979 -1.06(-1.27%)
Aug 23, 2017 84.98 85.22 83.36 83.44 1,226,495 -1.86(-2.18%)
Aug 22, 2017 84.63 85.81 84.55 85.30 933,466 +0.79(+0.93%)
Aug 21, 2017 84.12 84.94 84.00 84.51 1,019,621 +0.52(+0.62%)
Aug 18, 2017 83.96 84.62 83.72 83.99 1,658,214 -0.14(-0.17%)
Aug 17, 2017 84.32 85.29 83.93 84.13 1,408,998 -0.26(-0.31%)
Aug 16, 2017 83.65 84.73 83.50 84.39 1,276,849 +0.91(+1.09%)
Aug 15, 2017 83.12 83.78 82.45 83.48 2,183,711 +0.73(+0.88%)
Aug 14, 2017 83.73 83.84 82.18 82.75 1,374,205 -0.59(-0.71%)
Aug 11, 2017 82.78 83.48 82.41 83.34 1,116,200 +0.81(+0.98%)
Aug 10, 2017 81.11 83.29 81.00 82.53 2,315,441 +1.25(+1.54%)
Aug 09, 2017 81.63 82.00 80.98 81.28 2,602,724 -0.55(-0.67%)
Aug 08, 2017 83.57 83.74 81.33 81.83 2,403,273 -1.94(-2.32%)
Aug 07, 2017 83.08 84.29 83.08 83.77 901,591 +0.62(+0.75%)
Aug 04, 2017 82.21 83.32 81.63 83.15 1,238,064 +1.07(+1.30%)
Aug 03, 2017 84.07 84.07 82.01 82.08 1,950,101 -2.48(-2.93%)
Aug 02, 2017 84.79 85.30 84.04 84.56 961,741 -0.24(-0.28%)
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.