Darden Restaurants (NY: DRI )

114.77 -1.64 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 46.26 46.45 46.00 46.21 1,073,236 -0.34(-0.73%)
Aug 29, 2013 46.39 46.77 46.33 46.55 781,270 +0.19(+0.41%)
Aug 28, 2013 46.35 46.85 46.11 46.36 1,069,630 -0.10(-0.22%)
Aug 27, 2013 46.57 46.87 46.31 46.46 1,393,805 -0.47(-1.00%)
Aug 26, 2013 47.16 47.38 46.86 46.93 873,051 -0.08(-0.17%)
Aug 23, 2013 47.25 47.48 46.62 47.01 1,883,289 -0.26(-0.55%)
Aug 22, 2013 47.16 47.63 47.05 47.27 1,272,900 +0.34(+0.72%)
Aug 21, 2013 47.50 47.96 46.69 46.93 1,931,262 -0.91(-1.90%)
Aug 20, 2013 47.72 48.47 47.60 47.84 2,582,608 +0.19(+0.40%)
Aug 19, 2013 47.92 48.05 47.51 47.65 1,069,091 -0.26(-0.54%)
Aug 16, 2013 47.81 48.10 47.60 47.91 1,072,358 +0.07(+0.15%)
Aug 15, 2013 48.40 48.48 47.67 47.84 1,531,181 -0.92(-1.89%)
Aug 14, 2013 48.99 49.05 48.55 48.76 1,095,520 -0.38(-0.77%)
Aug 13, 2013 49.18 49.22 48.71 49.14 852,101 -0.12(-0.24%)
Aug 12, 2013 49.38 49.53 49.06 49.26 1,078,335 -0.30(-0.61%)
Aug 09, 2013 49.55 49.97 49.42 49.56 881,146 +0.02(+0.04%)
Aug 08, 2013 49.86 49.98 49.47 49.54 733,123 -0.14(-0.28%)
Aug 07, 2013 49.23 49.99 49.15 49.68 910,865 +0.43(+0.87%)
Aug 06, 2013 49.64 50.15 49.19 49.25 1,423,196 -0.37(-0.75%)
Aug 05, 2013 49.70 49.83 49.11 49.62 998,144 -0.26(-0.52%)
Aug 02, 2013 49.70 49.97 49.34 49.88 1,075,809 +0.32(+0.65%)
Aug 01, 2013 49.38 49.94 49.32 49.56 1,380,084 +0.51(+1.04%)
Jul 31, 2013 49.02 49.62 48.97 49.05 1,320,129 +0.03(+0.06%)
Jul 30, 2013 49.13 49.34 48.89 49.02 1,027,709 +0.00(+0.00%)
Jul 29, 2013 49.00 49.33 48.81 49.02 994,570 +0.09(+0.18%)
Jul 26, 2013 48.19 48.95 48.16 48.93 1,734,377 +0.54(+1.12%)
Jul 25, 2013 48.15 48.41 47.76 48.39 1,393,090 +0.01(+0.02%)
Jul 24, 2013 49.21 49.32 48.15 48.38 1,388,961 -0.83(-1.69%)
Jul 23, 2013 49.44 49.50 49.06 49.21 1,148,415 -0.01(-0.02%)
Jul 22, 2013 49.44 49.69 49.14 49.22 1,177,255 -0.27(-0.55%)
Jul 19, 2013 50.15 50.19 49.45 49.49 1,101,803 -0.58(-1.16%)
Jul 18, 2013 49.80 50.11 49.80 50.07 1,349,840 +0.53(+1.07%)
Jul 17, 2013 50.40 50.58 49.39 49.54 1,058,676 -0.80(-1.59%)
Jul 16, 2013 50.75 51.08 50.08 50.34 1,050,321 -0.81(-1.58%)
Jul 15, 2013 50.30 51.18 50.30 51.15 1,592,226 +0.72(+1.43%)
Jul 12, 2013 50.59 50.86 50.32 50.43 1,523,574 -0.12(-0.24%)
Jul 11, 2013 51.37 51.50 50.30 50.55 1,553,259 -0.40(-0.79%)
Jul 10, 2013 51.81 51.89 50.53 50.95 1,608,759 -0.94(-1.81%)
Jul 09, 2013 52.01 52.24 51.75 51.89 827,657 +0.17(+0.33%)
Jul 08, 2013 51.10 51.90 51.10 51.72 1,411,139 +0.39(+0.76%)
Jul 05, 2013 51.34 51.46 50.84 51.33 649,141 +0.37(+0.73%)
Jul 03, 2013 50.63 51.10 50.34 50.96 673,031 +0.05(+0.10%)
Jul 02, 2013 50.63 51.19 50.53 50.91 1,408,307 +0.27(+0.53%)
Jul 01, 2013 50.73 51.28 50.51 50.64 1,648,275 +0.16(+0.32%)
Jun 28, 2013 49.40 50.73 49.11 50.48 3,480,211 +1.07(+2.17%)
Jun 27, 2013 49.93 50.29 49.32 49.41 1,579,862 -0.14(-0.28%)
Jun 26, 2013 49.40 49.93 49.21 49.55 1,256,628 +0.48(+0.98%)
Jun 25, 2013 49.48 49.54 48.70 49.07 3,022,575 +0.04(+0.08%)
Jun 24, 2013 49.48 49.56 48.43 49.03 3,396,725 -1.09(-2.17%)
Jun 21, 2013 50.94 51.00 48.78 50.12 5,735,459 -1.11(-2.17%)
Jun 20, 2013 52.41 52.64 50.98 51.23 2,439,145 -1.39(-2.64%)
Jun 19, 2013 53.27 53.65 52.56 52.62 1,593,240 -0.51(-0.96%)
Jun 18, 2013 52.75 53.32 52.62 53.13 1,574,492 +0.36(+0.68%)
Jun 17, 2013 52.94 53.15 52.47 52.77 1,282,749 +0.23(+0.44%)
Jun 14, 2013 53.21 53.36 52.47 52.54 874,808 -0.74(-1.39%)
Jun 13, 2013 52.71 53.49 52.44 53.28 1,285,803 +0.61(+1.16%)
Jun 12, 2013 54.27 54.30 52.08 52.67 2,670,873 -1.56(-2.88%)
Jun 11, 2013 54.29 54.81 54.06 54.23 966,122 -0.43(-0.79%)
Jun 10, 2013 54.56 55.25 54.21 54.66 891,248 +0.43(+0.79%)
Jun 07, 2013 53.54 54.33 53.39 54.23 922,499 +0.92(+1.73%)
Jun 06, 2013 52.72 53.35 52.58 53.31 928,873 +0.57(+1.08%)
Jun 05, 2013 53.19 53.19 52.45 52.74 1,069,757 -0.54(-1.01%)
Jun 04, 2013 52.73 53.91 52.73 53.28 1,484,584 +0.72(+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.