Darden Restaurants (NY: DRI )

134.78 USD -1.25 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 51.30 51.63 51.01 51.63 1,902,581 +0.75(+1.47%)
Apr 29, 2013 51.15 51.15 50.70 50.88 1,020,564 -0.11(-0.22%)
Apr 26, 2013 50.82 51.03 50.73 50.99 1,054,666 +0.02(+0.04%)
Apr 25, 2013 50.78 51.40 50.65 50.97 1,741,584 +0.62(+1.23%)
Apr 24, 2013 50.05 50.70 49.95 50.35 2,098,614 +0.47(+0.94%)
Apr 23, 2013 49.23 50.21 49.07 49.88 2,050,138 +0.82(+1.67%)
Apr 22, 2013 49.00 49.18 48.48 49.06 1,079,686 +0.17(+0.35%)
Apr 19, 2013 49.08 49.17 48.68 48.89 830,626 +0.06(+0.12%)
Apr 18, 2013 48.86 49.03 48.25 48.83 1,300,469 +0.06(+0.12%)
Apr 17, 2013 49.10 49.24 48.37 48.77 1,111,200 -0.67(-1.36%)
Apr 16, 2013 49.22 49.57 48.76 49.44 1,624,653 +0.63(+1.29%)
Apr 15, 2013 50.12 50.47 48.68 48.81 1,592,132 -1.45(-2.88%)
Apr 12, 2013 49.73 50.39 49.69 50.26 1,465,238 +0.43(+0.86%)
Apr 11, 2013 50.09 50.55 49.63 49.83 2,192,406 -0.34(-0.68%)
Apr 10, 2013 49.34 50.36 49.24 50.17 2,014,838 +1.07(+2.18%)
Apr 09, 2013 49.93 50.21 48.66 49.10 3,729,258 -0.80(-1.60%)
Apr 08, 2013 49.73 50.25 49.49 49.90 1,408,588 -0.64(-1.27%)
Apr 05, 2013 50.57 50.70 49.93 50.54 3,344,556 -0.54(-1.06%)
Apr 04, 2013 50.82 51.36 50.80 51.08 3,553,922 +0.47(+0.93%)
Apr 03, 2013 51.52 52.00 50.50 50.61 1,694,676 -0.72(-1.40%)
Apr 02, 2013 51.17 51.50 51.11 51.33 1,670,613 +0.43(+0.84%)
Apr 01, 2013 51.74 51.74 50.84 50.90 1,682,836 -0.78(-1.51%)
Mar 28, 2013 50.59 51.86 50.55 51.68 2,047,675 +1.02(+2.01%)
Mar 27, 2013 50.50 50.72 50.12 50.66 870,835 -0.03(-0.06%)
Mar 26, 2013 50.46 50.69 50.01 50.69 1,655,330 +0.31(+0.62%)
Mar 25, 2013 50.21 50.91 49.90 50.38 2,638,568 +0.76(+1.53%)
Mar 22, 2013 48.80 49.87 48.66 49.62 2,352,300 +0.66(+1.35%)
Mar 21, 2013 48.56 49.04 48.32 48.96 2,046,118 +0.22(+0.45%)
Mar 20, 2013 48.77 49.17 48.45 48.74 1,393,704 +0.08(+0.16%)
Mar 19, 2013 48.90 49.00 48.43 48.66 961,730 -0.22(-0.45%)
Mar 18, 2013 48.95 49.12 48.54 48.88 1,206,364 -0.49(-0.99%)
Mar 15, 2013 48.64 49.53 48.63 49.37 2,078,690 +0.49(+1.00%)
Mar 14, 2013 49.02 49.13 48.65 48.88 1,117,736 -0.13(-0.27%)
Mar 13, 2013 47.91 49.17 47.91 49.01 2,592,604 +1.08(+2.25%)
Mar 12, 2013 47.63 47.97 47.55 47.93 1,454,059 +0.34(+0.71%)
Mar 11, 2013 47.18 47.67 47.06 47.59 1,247,725 +0.26(+0.55%)
Mar 08, 2013 47.69 47.70 46.93 47.33 1,368,728 -0.15(-0.32%)
Mar 07, 2013 47.26 47.54 46.87 47.48 1,713,083 +0.22(+0.47%)
Mar 06, 2013 46.65 47.46 46.65 47.26 2,039,628 +0.64(+1.37%)
Mar 05, 2013 46.50 46.76 46.34 46.62 1,153,914 +0.35(+0.76%)
Mar 04, 2013 46.18 46.65 46.16 46.27 1,845,382 +0.09(+0.19%)
Mar 01, 2013 45.94 46.21 45.43 46.18 3,374,496 -0.09(-0.19%)
Feb 28, 2013 46.35 46.57 46.17 46.27 2,118,331 -0.56(-1.20%)
Feb 27, 2013 46.21 47.12 46.08 46.83 2,252,524 +1.04(+2.27%)
Feb 26, 2013 44.89 46.00 44.81 45.79 2,761,882 +0.54(+1.19%)
Feb 25, 2013 46.21 46.55 45.23 45.25 3,423,748 -0.98(-2.12%)
Feb 22, 2013 45.13 46.65 45.06 46.23 7,661,613 +1.49(+3.33%)
Feb 21, 2013 44.83 45.30 44.11 44.74 3,913,555 -0.11(-0.25%)
Feb 20, 2013 45.32 45.73 44.80 44.85 2,196,323 -0.40(-0.88%)
Feb 19, 2013 45.30 45.85 45.05 45.25 2,147,274 +0.10(+0.22%)
Feb 15, 2013 45.50 45.98 45.06 45.15 1,964,151 -0.37(-0.81%)
Feb 14, 2013 45.78 45.91 45.37 45.52 1,562,751 -0.34(-0.74%)
Feb 13, 2013 46.33 46.40 45.55 45.86 2,659,106 -0.95(-2.03%)
Feb 12, 2013 47.00 47.03 46.47 46.81 1,330,572 -0.27(-0.57%)
Feb 11, 2013 47.31 47.50 46.97 47.08 1,365,607 -0.28(-0.59%)
Feb 08, 2013 47.41 47.41 46.98 47.36 1,417,982 +0.05(+0.11%)
Feb 07, 2013 47.36 47.82 47.08 47.31 2,137,643 -0.01(-0.02%)
Feb 06, 2013 46.79 47.35 46.60 47.32 2,106,713 +0.39(+0.83%)
Feb 04, 2013 46.75 47.40 46.51 46.93 3,391,437 +0.09(+0.19%)
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.