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 (%)
Jul 31, 2003 18.90 18.94 18.60 18.71 1,225,100 -0.19(-1.01%)
Jul 30, 2003 19.05 19.14 18.81 18.90 931,500 -0.05(-0.26%)
Jul 29, 2003 19.20 19.20 18.80 18.95 1,090,800 -0.13(-0.68%)
Jul 28, 2003 19.02 19.23 18.82 19.08 961,600 -0.02(-0.10%)
Jul 25, 2003 19.05 19.23 18.83 19.10 1,523,700 +0.08(+0.42%)
Jul 24, 2003 19.12 19.23 18.91 19.02 921,600 -0.10(-0.52%)
Jul 23, 2003 19.03 19.45 18.82 19.12 841,100 +0.09(+0.47%)
Jul 22, 2003 18.74 19.14 18.65 19.03 844,700 +0.28(+1.49%)
Jul 21, 2003 19.07 19.16 18.70 18.75 1,052,000 -0.32(-1.68%)
Jul 18, 2003 18.80 19.10 18.68 19.07 1,134,700 +0.27(+1.44%)
Jul 17, 2003 18.90 18.91 18.65 18.80 1,222,500 -0.18(-0.95%)
Jul 16, 2003 19.22 19.30 18.94 18.98 1,290,100 +0.01(+0.05%)
Jul 15, 2003 19.72 19.75 18.97 18.97 1,433,500 -0.75(-3.80%)
Jul 14, 2003 20.00 20.09 19.64 19.72 1,289,200 -0.13(-0.65%)
Jul 11, 2003 19.45 19.95 19.32 19.85 2,349,800 +0.80(+4.20%)
Jul 10, 2003 19.06 19.16 18.74 19.05 1,611,500 -0.26(-1.35%)
Jul 09, 2003 19.31 19.49 19.19 19.31 1,204,500 -0.01(-0.05%)
Jul 08, 2003 19.00 19.47 18.81 19.32 2,641,300 +0.42(+2.22%)
Jul 07, 2003 18.90 19.08 18.81 18.90 1,667,500 -0.08(-0.42%)
Jul 03, 2003 19.11 19.19 18.91 18.98 643,800 -0.27(-1.40%)
Jul 02, 2003 18.80 19.36 18.80 19.25 1,767,800 +0.50(+2.67%)
Jul 01, 2003 18.84 18.93 18.68 18.75 1,963,500 -0.23(-1.21%)
Jun 30, 2003 19.20 19.25 18.76 18.98 2,077,800 +0.02(+0.11%)
Jun 27, 2003 19.11 19.17 18.95 18.96 1,607,200 -0.25(-1.30%)
Jun 26, 2003 18.90 19.30 18.82 19.21 1,395,200 +0.31(+1.64%)
Jun 25, 2003 18.95 19.20 18.90 18.90 1,917,000 -0.17(-0.89%)
Jun 24, 2003 19.01 19.37 18.97 19.07 720,900 -0.03(-0.16%)
Jun 23, 2003 19.20 19.28 18.98 19.10 1,224,100 -0.01(-0.05%)
Jun 20, 2003 18.85 19.30 18.75 19.11 4,134,500 -0.39(-2.00%)
Jun 19, 2003 19.10 19.57 19.07 19.50 2,754,700 +0.35(+1.83%)
Jun 18, 2003 19.25 19.29 19.10 19.15 1,382,500 -0.15(-0.78%)
Jun 17, 2003 19.15 19.45 19.14 19.30 2,909,800 +0.17(+0.89%)
Jun 16, 2003 19.08 19.25 18.98 19.13 1,458,600 +0.23(+1.22%)
Jun 13, 2003 19.20 19.50 18.74 18.90 2,081,800 -1.05(-5.26%)
Jun 12, 2003 20.10 20.35 19.82 19.95 1,399,600 -0.03(-0.15%)
Jun 11, 2003 19.79 20.00 19.63 19.98 1,024,400 +0.25(+1.27%)
Jun 10, 2003 19.44 19.73 19.20 19.73 1,067,800 +0.37(+1.91%)
Jun 09, 2003 19.26 19.35 18.94 19.36 875,200 +0.00(+0.00%)
Jun 06, 2003 19.45 19.85 19.25 19.36 1,134,500 -0.04(-0.21%)
Jun 05, 2003 19.10 19.45 18.99 19.40 1,768,400 -0.03(-0.15%)
Jun 04, 2003 19.35 19.57 19.32 19.43 1,207,900 +0.08(+0.41%)
Jun 03, 2003 19.89 19.89 19.33 19.35 1,160,000 -0.55(-2.76%)
Jun 02, 2003 19.81 20.29 19.70 19.90 1,864,600 +0.09(+0.45%)
May 30, 2003 19.48 19.90 19.33 19.81 2,582,800 +0.58(+3.02%)
May 29, 2003 18.81 19.45 18.81 19.23 1,428,400 +0.18(+0.94%)
May 28, 2003 18.80 19.13 18.75 19.05 1,172,900 +0.35(+1.87%)
May 27, 2003 18.20 18.82 17.80 18.70 1,440,200 +0.35(+1.91%)
May 23, 2003 18.18 18.47 18.15 18.35 737,000 -0.03(-0.16%)
May 22, 2003 18.15 18.55 18.09 18.38 875,400 +0.23(+1.27%)
May 21, 2003 18.28 18.44 18.00 18.15 923,200 -0.03(-0.17%)
May 20, 2003 18.40 18.69 18.00 18.18 1,272,400 -0.14(-0.76%)
May 19, 2003 18.87 18.87 18.29 18.32 1,156,000 -0.63(-3.32%)
May 16, 2003 18.75 18.98 18.75 18.95 1,561,100 +0.15(+0.80%)
May 15, 2003 18.65 18.88 18.60 18.80 948,600 +0.17(+0.91%)
May 14, 2003 18.93 19.00 18.52 18.63 1,590,300 -0.22(-1.17%)
May 13, 2003 18.91 19.00 18.75 18.85 1,108,600 -0.05(-0.26%)
May 12, 2003 18.71 18.99 18.56 18.90 1,296,200 +0.21(+1.12%)
May 09, 2003 18.38 18.79 18.00 18.69 921,900 +0.54(+2.98%)
May 08, 2003 18.12 18.36 17.94 18.15 945,600 -0.10(-0.55%)
May 07, 2003 18.30 18.34 18.10 18.25 1,169,400 -0.15(-0.82%)
May 06, 2003 18.29 18.59 18.25 18.40 1,118,300 +0.11(+0.60%)
May 05, 2003 17.71 18.33 17.68 18.29 2,786,100 +0.57(+3.22%)
May 02, 2003 17.26 17.72 17.26 17.72 1,809,400 +0.24(+1.37%)
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.