Darden Restaurants (NY: DRI )

120.12 +5.35 (+4.66%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 94.69 94.69 92.72 92.86 2,533,701 -1.58(-1.67%)
Apr 27, 2018 93.01 95.43 92.75 94.44 1,346,373 +1.59(+1.71%)
Apr 26, 2018 91.64 93.50 91.64 92.85 1,413,546 +1.73(+1.90%)
Apr 25, 2018 90.51 91.49 90.06 91.12 908,168 +0.72(+0.80%)
Apr 24, 2018 91.58 91.88 89.69 90.40 1,004,653 -0.65(-0.71%)
Apr 23, 2018 91.02 91.35 89.85 91.05 1,500,186 +0.00(+0.00%)
Apr 20, 2018 90.72 91.35 90.36 91.05 1,773,846 +1.29(+1.44%)
Apr 19, 2018 89.74 90.10 88.95 89.76 843,946 +0.00(+0.00%)
Apr 18, 2018 89.55 90.58 89.34 89.76 1,137,848 +0.34(+0.38%)
Apr 17, 2018 89.96 90.42 88.88 89.42 1,318,708 +0.47(+0.53%)
Apr 16, 2018 88.00 89.12 88.00 88.95 1,618,540 +1.23(+1.40%)
Apr 13, 2018 87.28 87.88 86.86 87.72 1,785,453 +0.87(+1.00%)
Apr 12, 2018 87.13 87.69 86.67 86.85 1,040,852 +0.35(+0.40%)
Apr 11, 2018 86.32 87.04 86.04 86.50 970,039 -0.09(-0.10%)
Apr 10, 2018 87.09 87.25 85.87 86.59 1,698,389 +0.04(+0.05%)
Apr 09, 2018 87.29 87.91 86.48 86.55 2,084,304 -0.31(-0.36%)
Apr 06, 2018 86.01 87.09 85.83 86.86 1,757,619 +0.19(+0.22%)
Apr 05, 2018 87.08 87.08 86.06 86.67 1,339,630 -0.17(-0.20%)
Apr 04, 2018 83.75 87.04 83.75 86.84 1,829,153 +2.28(+2.70%)
Apr 03, 2018 84.26 85.38 83.57 84.56 1,381,417 +0.49(+0.58%)
Apr 02, 2018 86.01 86.03 82.38 84.07 2,188,155 -1.18(-1.38%)
Mar 29, 2018 85.25 85.25 85.25 0 +0.87(+1.03%)
Mar 28, 2018 84.26 84.72 83.91 84.38 1,857,879 +0.16(+0.19%)
Mar 27, 2018 84.76 85.33 83.67 84.22 1,430,242 -0.60(-0.71%)
Mar 26, 2018 85.49 86.83 84.55 84.82 2,123,616 +0.57(+0.68%)
Mar 23, 2018 85.83 87.16 84.22 84.25 2,723,723 -1.69(-1.97%)
Mar 22, 2018 88.48 90.00 85.88 85.94 5,256,453 -7.37(-7.90%)
Mar 21, 2018 95.04 95.68 93.21 93.31 1,660,816 -1.80(-1.89%)
Mar 20, 2018 94.69 96.37 94.45 95.11 1,925,423 +0.74(+0.78%)
Mar 19, 2018 94.18 95.09 93.66 94.37 1,629,534 -0.18(-0.19%)
Mar 16, 2018 93.87 95.20 93.68 94.55 3,029,875 +0.93(+0.99%)
Mar 15, 2018 94.31 95.19 93.45 93.62 1,693,217 -0.59(-0.63%)
Mar 14, 2018 94.97 96.01 93.99 94.21 1,280,427 -0.27(-0.29%)
Mar 13, 2018 95.27 95.46 94.32 94.48 1,585,483 -0.27(-0.28%)
Mar 12, 2018 94.85 95.48 94.31 94.75 1,253,229 -0.06(-0.06%)
Mar 09, 2018 94.33 94.92 93.71 94.81 1,209,071 +1.19(+1.27%)
Mar 08, 2018 93.78 94.28 93.34 93.62 1,660,506 +0.23(+0.25%)
Mar 07, 2018 93.56 92.46 93.39 1,703,179 -0.73(-0.78%)
Mar 06, 2018 94.87 94.87 93.08 94.12 1,468,480 -0.33(-0.35%)
Mar 05, 2018 95.16 95.58 94.10 94.45 1,857,326 -1.02(-1.07%)
Mar 02, 2018 91.98 95.71 91.98 95.47 2,294,816 +2.97(+3.21%)
Mar 01, 2018 92.39 94.36 91.77 92.50 1,115,526 +0.31(+0.34%)
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%)
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.