Darden Restaurants (NY: DRI )

119.48 -9.53 (-7.39%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 39.85 40.01 39.55 39.60 1,237,000 -0.32(-0.80%)
Apr 27, 2006 39.32 40.14 39.25 39.92 1,078,800 +0.60(+1.53%)
Apr 26, 2006 40.22 40.23 39.28 39.32 1,487,300 -0.89(-2.21%)
Apr 25, 2006 40.61 40.67 40.04 40.21 1,146,900 -0.40(-0.98%)
Apr 24, 2006 40.67 40.74 40.29 40.61 832,300 -0.07(-0.17%)
Apr 21, 2006 40.73 41.31 40.43 40.68 1,771,000 -0.05(-0.12%)
Apr 20, 2006 39.21 41.03 39.04 40.73 2,316,800 +1.63(+4.17%)
Apr 19, 2006 39.85 39.97 39.04 39.10 1,503,200 -0.61(-1.54%)
Apr 18, 2006 39.16 39.77 38.30 39.71 2,067,600 +0.55(+1.40%)
Apr 17, 2006 39.55 39.57 39.05 39.16 825,000 -0.45(-1.14%)
Apr 13, 2006 39.17 39.70 39.11 39.61 1,221,800 +0.44(+1.12%)
Apr 12, 2006 39.25 39.29 38.84 39.17 1,298,800 -0.08(-0.20%)
Apr 11, 2006 39.56 39.64 39.06 39.25 1,873,200 -0.46(-1.16%)
Apr 10, 2006 40.27 40.28 39.61 39.71 2,079,500 -0.60(-1.49%)
Apr 07, 2006 40.45 40.90 39.97 40.31 913,300 -0.13(-0.32%)
Apr 06, 2006 40.30 40.49 39.81 40.44 993,100 -0.08(-0.20%)
Apr 05, 2006 40.65 40.70 40.22 40.52 807,900 -0.16(-0.39%)
Apr 04, 2006 40.38 40.99 40.32 40.68 1,442,900 -0.07(-0.17%)
Apr 03, 2006 41.04 41.23 40.66 40.75 814,400 -0.28(-0.68%)
Mar 31, 2006 40.96 41.25 40.94 41.03 833,100 +0.02(+0.05%)
Mar 30, 2006 41.38 41.48 40.79 41.01 855,900 -0.34(-0.82%)
Mar 29, 2006 40.82 41.44 40.66 41.35 811,700 +0.53(+1.30%)
Mar 28, 2006 41.02 41.23 40.68 40.82 804,000 -0.28(-0.68%)
Mar 27, 2006 41.51 41.56 40.96 41.10 825,100 -0.48(-1.15%)
Mar 24, 2006 41.80 41.92 41.49 41.58 1,122,700 +0.14(+0.34%)
Mar 23, 2006 41.15 41.47 41.09 41.44 970,300 +0.32(+0.78%)
Mar 22, 2006 40.99 41.14 40.26 41.12 2,678,700 -0.17(-0.41%)
Mar 21, 2006 41.15 41.31 40.87 41.29 1,311,600 +0.19(+0.46%)
Mar 20, 2006 41.22 41.22 40.81 41.10 890,900 -0.11(-0.27%)
Mar 17, 2006 41.43 41.47 40.83 41.21 972,000 +0.00(+0.00%)
Mar 16, 2006 41.20 41.28 40.76 41.21 1,091,600 +0.14(+0.34%)
Mar 15, 2006 40.90 41.08 40.68 41.07 803,100 +0.17(+0.42%)
Mar 14, 2006 40.70 40.90 40.33 40.90 832,100 +0.09(+0.22%)
Mar 13, 2006 40.90 41.28 40.67 40.81 487,900 -0.02(-0.05%)
Mar 10, 2006 40.87 41.05 40.38 40.83 1,087,000 -0.16(-0.39%)
Mar 09, 2006 40.49 41.13 40.46 40.99 1,188,000 +0.56(+1.39%)
Mar 08, 2006 40.05 40.52 39.69 40.43 1,129,000 +0.29(+0.72%)
Mar 07, 2006 41.27 41.27 40.00 40.14 1,412,900 -1.18(-2.86%)
Mar 06, 2006 41.80 41.80 41.05 41.32 518,600 -0.32(-0.77%)
Mar 03, 2006 41.11 41.97 41.11 41.64 920,100 +0.25(+0.60%)
Mar 02, 2006 41.57 41.59 41.18 41.39 1,094,400 -0.43(-1.03%)
Mar 01, 2006 41.95 42.01 41.62 41.82 1,204,600 -0.12(-0.29%)
Feb 28, 2006 42.64 42.70 41.94 41.94 808,100 -0.70(-1.64%)
Feb 27, 2006 42.75 42.94 42.64 42.64 699,900 -0.11(-0.26%)
Feb 24, 2006 42.48 42.80 42.33 42.75 1,392,100 +0.27(+0.64%)
Feb 23, 2006 42.46 42.57 42.29 42.48 1,461,200 +0.27(+0.64%)
Feb 22, 2006 41.73 42.40 41.66 42.21 819,900 +0.48(+1.15%)
Feb 21, 2006 41.21 41.93 41.18 41.73 1,398,700 +0.29(+0.70%)
Feb 17, 2006 41.94 41.95 41.39 41.44 561,500 -0.56(-1.33%)
Feb 16, 2006 41.40 42.15 41.13 42.00 1,141,700 +0.60(+1.45%)
Feb 15, 2006 40.90 41.49 40.83 41.40 1,532,600 +0.10(+0.24%)
Feb 14, 2006 41.44 41.60 41.14 41.30 1,077,600 -0.17(-0.41%)
Feb 13, 2006 41.74 41.87 41.19 41.47 991,600 -0.51(-1.21%)
Feb 10, 2006 41.98 42.15 41.78 41.98 1,188,500 +0.11(+0.26%)
Feb 09, 2006 41.94 42.20 41.75 41.87 1,000,600 -0.07(-0.17%)
Feb 08, 2006 41.33 42.05 41.30 41.94 1,566,400 +0.73(+1.77%)
Feb 07, 2006 41.00 41.65 41.00 41.21 1,236,500 +0.07(+0.17%)
Feb 06, 2006 41.25 41.28 40.73 41.14 941,700 -0.20(-0.48%)
Feb 03, 2006 41.15 41.48 40.63 41.34 2,041,500 +0.23(+0.56%)
Feb 02, 2006 40.70 41.45 40.51 41.11 1,125,400 +0.52(+1.28%)
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.