Darden Restaurants (NY: DRI )

129.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 76.94 77.54 72.79 73.79 3,298,114 -4.42(-5.65%)
Apr 29, 2020 78.12 81.18 76.97 78.21 3,907,895 +3.41(+4.56%)
Apr 28, 2020 76.41 77.11 71.22 74.80 4,122,923 +2.40(+3.31%)
Apr 27, 2020 70.00 72.61 68.69 72.40 3,281,834 +3.58(+5.20%)
Apr 24, 2020 67.69 69.30 65.75 68.82 3,508,700 +1.95(+2.92%)
Apr 23, 2020 69.48 69.50 66.30 66.87 4,054,730 -1.43(-2.09%)
Apr 22, 2020 64.98 69.46 64.97 68.30 6,672,785 +4.98(+7.86%)
Apr 21, 2020 62.60 63.74 61.32 63.32 7,065,842 +3.06(+5.08%)
Apr 20, 2020 61.34 64.55 60.26 60.26 2,389,186 -3.09(-4.88%)
Apr 17, 2020 63.78 65.43 60.34 63.35 4,037,500 +5.37(+9.26%)
Apr 16, 2020 58.69 59.99 56.51 57.98 2,984,440 -0.81(-1.38%)
Apr 15, 2020 57.86 59.67 57.07 58.79 3,735,439 -2.36(-3.86%)
Apr 14, 2020 63.37 64.70 60.72 61.15 3,107,948 +0.26(+0.43%)
Apr 13, 2020 65.00 65.19 59.80 60.89 2,191,810 -3.45(-5.36%)
Apr 09, 2020 67.97 69.17 62.13 64.34 4,873,100 +0.77(+1.21%)
Apr 08, 2020 62.16 65.35 59.38 63.57 4,055,190 +4.61(+7.82%)
Apr 07, 2020 57.64 63.34 56.60 58.96 6,525,022 +6.56(+12.52%)
Apr 06, 2020 49.20 55.88 49.00 52.40 4,854,675 +6.92(+15.22%)
Apr 03, 2020 44.24 46.39 43.18 45.48 3,640,500 +1.17(+2.64%)
Apr 02, 2020 46.28 49.65 43.11 44.31 4,707,087 -1.71(-3.72%)
Apr 01, 2020 50.30 51.15 45.00 46.02 6,600,995 -8.44(-15.50%)
Mar 31, 2020 56.90 59.00 53.11 54.46 6,168,713 -2.39(-4.20%)
Mar 30, 2020 53.04 57.84 51.02 56.85 4,062,493 +2.19(+4.01%)
Mar 27, 2020 56.57 57.71 52.50 54.66 6,019,700 -5.90(-9.74%)
Mar 26, 2020 58.48 62.44 56.30 60.56 4,744,273 +2.11(+3.61%)
Mar 25, 2020 56.66 67.71 54.00 58.45 7,946,136 +4.56(+8.46%)
Mar 24, 2020 45.13 55.20 45.00 53.89 8,700,789 +12.86(+31.34%)
Mar 23, 2020 39.88 42.24 37.15 41.03 7,798,876 +2.03(+5.21%)
Mar 20, 2020 45.50 45.82 37.05 39.00 8,879,100 -3.42(-8.06%)
Mar 19, 2020 33.73 46.54 30.50 42.42 10,989,052 +8.26(+24.18%)
Mar 18, 2020 37.17 39.07 26.15 34.16 8,830,954 -7.77(-18.53%)
Mar 17, 2020 49.90 50.16 35.94 41.93 9,906,181 -7.28(-14.79%)
Mar 16, 2020 58.24 58.36 46.17 49.21 4,489,534 -16.11(-24.66%)
Mar 13, 2020 63.96 65.40 59.29 65.32 4,062,300 +6.15(+10.39%)
Mar 12, 2020 62.97 67.35 57.27 59.17 4,078,708 -11.04(-15.72%)
Mar 11, 2020 79.05 79.29 69.70 70.21 3,773,145 -12.39(-15.00%)
Mar 10, 2020 80.86 82.69 76.36 82.60 2,301,336 +5.17(+6.68%)
Mar 09, 2020 82.07 82.63 77.23 77.43 2,492,359 -10.72(-12.16%)
Mar 06, 2020 84.16 90.51 83.79 88.15 2,449,300 +0.20(+0.23%)
Mar 05, 2020 94.41 94.41 87.38 87.95 2,700,378 -7.11(-7.48%)
Mar 04, 2020 96.55 96.94 93.43 95.06 1,789,170 -0.25(-0.26%)
Mar 03, 2020 98.47 100.40 94.46 95.31 1,693,788 -3.49(-3.53%)
Mar 02, 2020 97.75 98.87 95.56 98.80 2,404,986 +1.30(+1.33%)
Feb 28, 2020 96.52 100.76 94.23 97.50 2,593,100 -1.86(-1.87%)
Feb 27, 2020 104.25 104.51 99.30 99.36 3,096,620 -7.71(-7.20%)
Feb 26, 2020 111.90 112.51 107.04 107.07 2,085,191 -4.68(-4.19%)
Feb 25, 2020 118.44 118.44 111.66 111.75 1,481,062 -6.14(-5.21%)
Feb 24, 2020 119.18 119.77 117.34 117.89 1,177,462 -3.21(-2.65%)
Feb 21, 2020 119.98 121.39 119.96 121.10 1,372,200 +0.42(+0.35%)
Feb 20, 2020 120.40 121.00 119.42 120.68 757,396 +0.00(+0.00%)
Feb 19, 2020 120.81 121.22 119.96 120.68 905,259 +0.19(+0.16%)
Feb 18, 2020 121.16 121.41 119.01 120.49 1,062,835 -1.22(-1.00%)
Feb 14, 2020 122.48 122.63 121.33 121.71 737,000 -0.56(-0.46%)
Feb 13, 2020 122.12 122.43 121.27 122.27 1,081,069 -0.18(-0.15%)
Feb 12, 2020 122.65 124.01 122.24 122.45 1,150,396 +0.22(+0.18%)
Feb 11, 2020 121.89 122.42 120.67 122.23 1,565,050 +0.44(+0.36%)
Feb 10, 2020 120.62 121.97 120.24 121.79 979,768 +1.08(+0.89%)
Feb 07, 2020 121.50 121.95 120.21 120.71 1,555,400 -0.79(-0.65%)
Feb 06, 2020 117.98 121.80 117.86 121.50 2,089,348 +4.02(+3.42%)
Feb 05, 2020 115.91 117.63 115.55 117.48 1,700,832 +1.92(+1.66%)
Feb 04, 2020 115.89 116.74 115.55 115.56 1,511,709 +0.64(+0.56%)
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.