Darden Restaurants (NY: DRI )

116.67 -2.81 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 92.86 94.06 91.87 92.19 3,256,289 -0.69(-0.74%)
Feb 27, 2018 96.46 96.97 92.83 92.88 1,660,316 -3.44(-3.57%)
Feb 26, 2018 95.57 96.38 95.38 96.32 806,338 +0.97(+1.02%)
Feb 23, 2018 95.48 95.75 94.21 95.35 1,406,790 +0.16(+0.17%)
Feb 22, 2018 94.87 95.19 865,588 -0.11(-0.12%)
Feb 21, 2018 94.84 96.65 94.84 95.30 1,159,984 +0.40(+0.42%)
Feb 20, 2018 95.98 96.13 94.25 94.90 1,170,626 -1.62(-1.68%)
Feb 16, 2018 96.52 96.52 96.52 0 -1.17(-1.20%)
Feb 15, 2018 96.09 97.86 95.86 97.69 1,836,412 +2.08(+2.18%)
Feb 14, 2018 94.71 96.08 94.18 95.61 1,276,909 +0.89(+0.94%)
Feb 13, 2018 93.87 95.00 93.23 94.72 1,960,661 +0.50(+0.53%)
Feb 12, 2018 93.25 94.87 93.15 94.22 1,343,945 +1.53(+1.65%)
Feb 09, 2018 92.23 93.41 90.23 92.69 1,648,213 +1.36(+1.49%)
Feb 08, 2018 95.35 95.66 91.23 91.33 1,776,530 -3.75(-3.94%)
Feb 07, 2018 93.85 96.01 93.83 95.08 1,213,546 +0.70(+0.74%)
Feb 06, 2018 92.58 94.92 91.15 94.38 2,459,183 -1.03(-1.08%)
Feb 05, 2018 95.56 97.85 94.50 95.41 1,153,664 -0.63(-0.66%)
Feb 02, 2018 97.17 97.41 95.99 96.04 1,701,877 -1.47(-1.51%)
Feb 01, 2018 95.40 97.55 95.02 97.51 1,561,068 +1.66(+1.73%)
Jan 31, 2018 96.58 97.14 95.34 95.85 1,798,308 -0.69(-0.71%)
Jan 30, 2018 98.07 98.38 96.52 96.54 1,273,191 -1.69(-1.72%)
Jan 29, 2018 98.34 98.98 97.75 98.23 806,827 -0.26(-0.26%)
Jan 26, 2018 97.99 98.60 97.10 98.49 838,933 +0.63(+0.64%)
Jan 25, 2018 98.00 98.55 96.77 97.86 985,528 +0.31(+0.32%)
Jan 24, 2018 97.95 98.31 97.04 97.55 732,308 +0.06(+0.06%)
Jan 23, 2018 97.71 98.58 97.44 97.49 818,751 -0.57(-0.58%)
Jan 22, 2018 98.72 98.80 96.69 98.06 1,200,059 -0.98(-0.99%)
Jan 19, 2018 97.73 99.11 97.68 99.04 1,306,189 +1.68(+1.73%)
Jan 18, 2018 97.15 97.80 96.81 97.36 913,844 -0.10(-0.10%)
Jan 17, 2018 97.57 98.58 97.06 97.46 1,212,335 +0.72(+0.74%)
Jan 16, 2018 98.69 98.86 96.31 96.74 1,565,590 -1.28(-1.31%)
Jan 12, 2018 98.02 98.02 98.02 0 +0.42(+0.43%)
Jan 11, 2018 97.05 97.95 96.86 97.60 1,277,395 +0.81(+0.84%)
Jan 10, 2018 97.56 96.60 96.79 1,353,908 -0.70(-0.72%)
Jan 09, 2018 98.48 98.54 97.19 97.49 1,885,547 -1.29(-1.31%)
Jan 08, 2018 99.00 99.31 97.05 98.78 1,857,276 -0.53(-0.53%)
Jan 05, 2018 98.84 99.32 97.88 99.31 1,303,063 +0.79(+0.80%)
Jan 04, 2018 99.52 100.11 98.41 98.52 2,156,312 -0.02(-0.02%)
Jan 03, 2018 96.73 98.68 96.60 98.54 1,632,452 +2.22(+2.30%)
Jan 02, 2018 96.78 97.11 95.57 96.32 2,015,243 +0.30(+0.31%)
Dec 29, 2017 96.02 96.02 96.02 0 -1.48(-1.52%)
Dec 28, 2017 97.59 97.88 97.05 97.50 670,354 +0.09(+0.09%)
Dec 27, 2017 97.07 98.36 97.07 97.41 1,025,548 +0.26(+0.27%)
Dec 26, 2017 96.32 97.71 96.17 97.15 1,124,704 +0.75(+0.78%)
Dec 22, 2017 95.14 96.65 94.39 96.40 1,384,469 +1.34(+1.41%)
Dec 21, 2017 96.79 97.00 94.86 95.06 1,615,780 -0.61(-0.64%)
Dec 20, 2017 97.73 98.29 95.50 95.67 2,720,006 -1.02(-1.05%)
Dec 19, 2017 93.81 96.74 92.56 96.69 4,833,818 +6.15(+6.79%)
Dec 18, 2017 89.85 90.81 89.30 90.54 3,055,153 +2.13(+2.41%)
Dec 15, 2017 87.60 89.20 87.60 88.41 3,067,127 +1.45(+1.67%)
Dec 14, 2017 87.73 88.64 86.93 86.96 1,480,897 -0.64(-0.73%)
Dec 13, 2017 87.05 87.91 86.84 87.60 1,254,314 +0.46(+0.53%)
Dec 12, 2017 87.14 87.65 85.99 87.14 1,803,547 +0.59(+0.68%)
Dec 11, 2017 86.29 86.73 85.88 86.55 2,067,215 +0.14(+0.16%)
Dec 08, 2017 85.34 86.46 84.69 86.41 1,582,982 +1.13(+1.33%)
Dec 07, 2017 85.57 86.35 85.07 85.28 1,595,456 -0.25(-0.29%)
Dec 06, 2017 86.32 86.82 85.50 85.53 1,300,064 -0.61(-0.71%)
Dec 05, 2017 86.53 86.63 84.70 86.14 2,156,127 +0.08(+0.09%)
Dec 04, 2017 85.59 88.57 85.59 86.06 2,369,092 +1.02(+1.20%)
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.