Darden Restaurants (NY: DRI )

126.38 -1.69 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.10 40.24 39.61 40.15 1,325,400 -0.01(-0.02%)
Nov 29, 2006 40.26 40.57 39.81 40.16 1,311,200 -0.03(-0.07%)
Nov 28, 2006 39.97 40.68 39.65 40.19 1,744,200 -0.01(-0.02%)
Nov 27, 2006 40.25 40.84 40.06 40.20 2,513,000 -0.05(-0.12%)
Nov 24, 2006 41.12 41.25 40.16 40.25 939,900 -1.21(-2.92%)
Nov 22, 2006 41.15 41.50 41.04 41.46 1,133,300 +0.19(+0.46%)
Nov 21, 2006 41.25 41.46 41.00 41.27 1,374,200 +0.03(+0.07%)
Nov 20, 2006 41.05 41.48 41.03 41.24 1,887,400 +0.46(+1.13%)
Nov 17, 2006 40.86 40.94 40.65 40.78 1,216,500 -0.27(-0.66%)
Nov 16, 2006 40.97 41.08 40.77 41.05 1,236,600 +0.26(+0.64%)
Nov 15, 2006 40.60 41.10 40.60 40.79 1,595,600 +0.01(+0.02%)
Nov 14, 2006 40.99 41.03 40.39 40.78 1,718,300 -0.15(-0.37%)
Nov 13, 2006 40.73 41.13 40.40 40.93 983,100 +0.01(+0.02%)
Nov 10, 2006 40.80 40.93 40.51 40.92 987,700 +0.41(+1.01%)
Nov 09, 2006 41.46 41.46 40.43 40.51 1,458,100 -0.98(-2.36%)
Nov 08, 2006 40.83 41.58 40.35 41.49 1,413,500 +0.67(+1.64%)
Nov 07, 2006 40.84 41.15 40.63 40.82 795,100 -0.11(-0.27%)
Nov 06, 2006 40.31 41.94 40.29 40.93 2,029,900 +1.02(+2.56%)
Nov 03, 2006 41.60 41.60 39.73 39.91 2,318,400 -1.68(-4.04%)
Nov 02, 2006 41.40 41.70 40.78 41.59 1,086,700 +0.07(+0.17%)
Nov 01, 2006 42.15 42.47 41.46 41.52 1,024,400 -0.38(-0.91%)
Oct 31, 2006 42.04 42.31 41.57 41.90 1,615,900 -0.14(-0.33%)
Oct 30, 2006 40.86 42.05 40.76 42.04 1,030,900 +1.04(+2.54%)
Oct 27, 2006 41.95 41.95 40.95 41.00 765,300 -0.95(-2.26%)
Oct 26, 2006 42.03 42.03 41.27 41.95 908,500 -0.08(-0.19%)
Oct 25, 2006 41.97 42.61 41.56 42.03 863,600 +0.19(+0.45%)
Oct 24, 2006 41.76 42.65 41.55 41.84 1,295,600 +0.28(+0.67%)
Oct 23, 2006 41.37 41.68 41.18 41.56 1,378,600 -0.01(-0.02%)
Oct 20, 2006 41.65 41.74 40.96 41.57 1,093,000 +0.08(+0.19%)
Oct 19, 2006 42.09 42.10 41.36 41.49 1,166,700 -0.62(-1.47%)
Oct 18, 2006 42.64 43.15 41.64 42.11 1,717,000 -0.37(-0.87%)
Oct 17, 2006 43.05 43.05 42.08 42.48 1,293,700 -0.77(-1.78%)
Oct 16, 2006 43.37 43.37 42.80 43.25 1,354,000 -0.29(-0.67%)
Oct 13, 2006 43.65 43.94 43.35 43.54 1,240,800 -0.28(-0.64%)
Oct 12, 2006 43.13 43.95 43.08 43.82 1,408,600 +0.93(+2.17%)
Oct 11, 2006 43.56 43.56 42.77 42.89 1,228,400 -0.67(-1.54%)
Oct 10, 2006 43.85 43.94 43.16 43.56 1,673,400 -0.45(-1.02%)
Oct 09, 2006 43.90 44.12 43.47 44.01 1,521,100 +0.20(+0.46%)
Oct 06, 2006 44.09 44.25 43.59 43.81 1,391,000 -0.28(-0.64%)
Oct 05, 2006 44.15 44.43 43.89 44.09 1,167,800 -0.10(-0.23%)
Oct 04, 2006 43.40 44.22 43.34 44.19 1,834,300 +0.87(+2.01%)
Oct 03, 2006 42.62 43.49 42.56 43.32 1,849,100 +0.77(+1.81%)
Oct 02, 2006 42.47 43.27 41.98 42.55 1,224,200 +0.08(+0.19%)
Sep 29, 2006 43.09 43.40 42.37 42.47 1,444,600 -0.63(-1.46%)
Sep 28, 2006 42.85 43.38 42.74 43.10 1,797,600 +0.33(+0.77%)
Sep 27, 2006 43.00 43.45 42.72 42.77 2,283,300 -0.34(-0.79%)
Sep 26, 2006 42.95 43.29 42.73 43.11 1,719,800 +0.01(+0.02%)
Sep 25, 2006 42.50 43.10 41.89 43.10 1,760,400 +0.72(+1.70%)
Sep 22, 2006 42.50 42.59 41.92 42.38 1,916,000 -0.37(-0.87%)
Sep 21, 2006 42.00 43.40 41.78 42.75 3,843,000 +1.25(+3.01%)
Sep 20, 2006 40.50 41.76 40.15 41.50 5,354,600 +2.64(+6.79%)
Sep 19, 2006 38.30 38.90 37.83 38.86 1,914,400 +0.79(+2.08%)
Sep 18, 2006 38.70 38.78 37.92 38.07 1,852,200 -0.71(-1.83%)
Sep 15, 2006 39.03 39.18 38.50 38.78 2,809,000 -0.18(-0.46%)
Sep 14, 2006 38.70 39.26 38.54 38.96 1,481,500 -0.18(-0.46%)
Sep 13, 2006 39.18 39.26 38.73 39.14 2,141,000 -0.03(-0.08%)
Sep 12, 2006 37.95 39.56 37.81 39.17 2,112,800 +1.36(+3.60%)
Sep 11, 2006 36.35 37.94 36.35 37.81 2,187,800 +1.34(+3.67%)
Sep 08, 2006 35.46 36.59 35.25 36.47 1,077,700 +1.09(+3.08%)
Sep 07, 2006 35.90 35.90 35.18 35.38 1,126,600 -0.60(-1.67%)
Sep 06, 2006 36.08 36.22 35.75 35.98 1,256,000 -0.09(-0.25%)
Sep 05, 2006 36.17 36.24 35.84 36.07 1,303,100 +0.11(+0.31%)
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.