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 (%)
Jul 30, 2004 21.41 21.41 20.99 21.33 696,400 -0.14(-0.65%)
Jul 29, 2004 21.35 21.50 21.22 21.47 711,900 +0.10(+0.47%)
Jul 28, 2004 21.39 21.45 21.06 21.37 744,300 -0.07(-0.33%)
Jul 27, 2004 21.52 21.67 21.40 21.44 1,447,200 -0.14(-0.65%)
Jul 26, 2004 21.45 21.62 21.43 21.58 664,800 +0.07(+0.33%)
Jul 23, 2004 21.46 21.53 21.25 21.51 793,900 -0.01(-0.05%)
Jul 22, 2004 21.28 21.60 21.19 21.52 1,033,900 +0.07(+0.33%)
Jul 21, 2004 21.57 21.80 21.24 21.45 814,000 -0.18(-0.83%)
Jul 20, 2004 21.46 21.63 21.35 21.63 1,454,800 +0.16(+0.75%)
Jul 19, 2004 21.36 21.59 21.20 21.47 971,100 +0.11(+0.51%)
Jul 16, 2004 21.36 21.43 21.02 21.36 768,600 +0.01(+0.05%)
Jul 15, 2004 21.01 21.38 20.98 21.35 888,700 +0.34(+1.62%)
Jul 14, 2004 21.00 21.34 20.87 21.01 869,000 +0.01(+0.05%)
Jul 13, 2004 21.03 21.19 20.94 21.00 1,213,200 +0.05(+0.24%)
Jul 12, 2004 20.60 21.12 20.51 20.95 1,071,400 +0.40(+1.95%)
Jul 09, 2004 20.65 20.85 20.40 20.55 1,417,300 +0.30(+1.48%)
Jul 08, 2004 20.23 20.36 20.14 20.25 1,013,600 +0.04(+0.20%)
Jul 07, 2004 20.18 20.50 20.18 20.21 841,800 -0.05(-0.25%)
Jul 06, 2004 20.36 20.40 20.15 20.26 704,400 -0.07(-0.34%)
Jul 02, 2004 20.45 20.57 20.33 20.33 756,100 -0.13(-0.64%)
Jul 01, 2004 20.65 20.80 20.40 20.46 1,001,800 -0.09(-0.44%)
Jun 30, 2004 20.35 20.64 20.27 20.55 1,454,700 +0.20(+0.98%)
Jun 29, 2004 20.45 20.67 20.30 20.35 1,091,300 -0.07(-0.34%)
Jun 28, 2004 20.70 20.90 20.40 20.42 947,700 -0.19(-0.92%)
Jun 25, 2004 20.85 20.92 20.51 20.61 2,556,400 -0.21(-1.01%)
Jun 24, 2004 21.15 21.41 20.76 20.82 1,850,800 -0.38(-1.79%)
Jun 23, 2004 21.35 21.85 21.11 21.20 2,007,600 -0.45(-2.08%)
Jun 22, 2004 21.55 21.79 21.27 21.65 1,348,200 +0.00(+0.00%)
Jun 21, 2004 21.45 21.76 21.37 21.65 1,559,500 +0.29(+1.36%)
Jun 18, 2004 21.12 21.50 21.10 21.36 1,171,500 +0.19(+0.90%)
Jun 17, 2004 21.27 21.41 20.97 21.17 614,700 -0.16(-0.75%)
Jun 16, 2004 21.20 21.37 21.11 21.33 614,900 +0.08(+0.38%)
Jun 15, 2004 21.20 21.29 21.03 21.25 1,182,600 +0.20(+0.95%)
Jun 14, 2004 21.15 21.40 21.05 21.05 719,900 -0.20(-0.94%)
Jun 10, 2004 21.39 21.64 21.22 21.25 1,470,500 -0.15(-0.70%)
Jun 09, 2004 21.65 21.88 21.38 21.40 1,064,500 -0.25(-1.15%)
Jun 08, 2004 21.75 21.80 21.60 21.65 2,593,100 -0.15(-0.69%)
Jun 07, 2004 21.77 21.84 21.59 21.80 515,200 +0.19(+0.88%)
Jun 04, 2004 21.90 22.07 21.60 21.61 1,060,700 -0.21(-0.96%)
Jun 03, 2004 21.90 22.05 21.71 21.82 1,028,200 -0.20(-0.91%)
Jun 02, 2004 22.05 22.29 21.90 22.02 1,080,600 -0.35(-1.56%)
Jun 01, 2004 22.27 22.61 22.04 22.37 589,900 -0.13(-0.58%)
May 28, 2004 22.00 22.82 22.00 22.50 824,400 +0.55(+2.51%)
May 27, 2004 22.05 22.21 21.85 21.95 808,600 -0.10(-0.45%)
May 26, 2004 21.75 22.30 21.75 22.05 1,389,400 +0.21(+0.96%)
May 25, 2004 21.70 21.92 21.41 21.84 931,200 +0.19(+0.88%)
May 24, 2004 21.72 22.05 21.65 21.65 927,400 -0.13(-0.60%)
May 21, 2004 21.87 22.15 21.42 21.78 822,200 -0.10(-0.46%)
May 20, 2004 22.25 22.49 21.47 21.88 1,725,300 +0.23(+1.06%)
May 19, 2004 21.88 22.00 21.60 21.65 697,800 -0.03(-0.14%)
May 18, 2004 21.66 21.85 21.56 21.68 658,400 +0.04(+0.18%)
May 17, 2004 21.92 21.98 21.51 21.64 675,000 -0.36(-1.64%)
May 14, 2004 21.60 22.26 21.60 22.00 924,500 +0.33(+1.52%)
May 13, 2004 21.80 21.86 21.40 21.67 1,198,200 -0.18(-0.82%)
May 12, 2004 22.13 22.15 21.54 21.85 980,000 -0.43(-1.93%)
May 11, 2004 22.25 22.60 22.12 22.28 1,092,100 +0.33(+1.50%)
May 10, 2004 21.92 22.20 21.83 21.95 914,300 -0.01(-0.05%)
May 07, 2004 22.05 22.30 21.92 21.96 1,053,600 -0.17(-0.77%)
May 06, 2004 22.46 22.49 21.96 22.13 1,357,100 -0.53(-2.34%)
May 05, 2004 22.41 22.90 22.18 22.66 618,600 +0.17(+0.76%)
May 04, 2004 22.47 22.57 22.24 22.49 879,300 -0.06(-0.27%)
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.