Darden Restaurants (NY: DRI )

126.04 +0.95 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 37.45 37.75 36.83 36.96 3,536,496 -0.49(-1.31%)
Jan 28, 2010 36.75 37.59 36.69 37.45 3,902,907 +0.83(+2.27%)
Jan 27, 2010 36.48 36.76 36.25 36.62 2,345,824 +0.14(+0.38%)
Jan 26, 2010 35.97 36.95 35.93 36.48 2,812,415 +0.47(+1.31%)
Jan 25, 2010 36.42 36.44 35.86 36.01 1,919,654 -0.15(-0.41%)
Jan 22, 2010 36.39 36.84 36.08 36.16 2,459,569 -0.39(-1.07%)
Jan 21, 2010 36.60 37.25 36.47 36.55 2,590,559 +0.02(+0.05%)
Jan 20, 2010 36.56 37.86 36.25 36.53 3,585,721 +0.69(+1.93%)
Jan 19, 2010 35.35 35.89 35.25 35.84 1,641,773 +0.54(+1.53%)
Jan 15, 2010 35.86 35.30 35.30 35.30 2,371,200 -0.47(-1.31%)
Jan 14, 2010 34.02 35.95 33.98 35.77 3,645,594 +1.66(+4.87%)
Jan 13, 2010 33.92 34.18 33.75 34.11 1,059,630 +0.23(+0.68%)
Jan 12, 2010 33.79 34.28 33.72 33.88 1,430,391 -0.16(-0.47%)
Jan 11, 2010 34.42 34.42 33.84 34.04 1,478,832 -0.09(-0.26%)
Jan 08, 2010 34.53 34.74 34.09 34.13 2,268,135 -0.58(-1.67%)
Jan 07, 2010 34.46 35.03 34.20 34.71 2,487,148 +0.32(+0.93%)
Jan 06, 2010 34.77 34.77 34.37 34.39 3,094,490 -0.46(-1.32%)
Jan 05, 2010 35.06 35.07 34.21 34.85 2,735,135 -0.15(-0.43%)
Jan 04, 2010 35.44 35.44 34.71 35.00 2,228,039 -0.07(-0.20%)
Dec 31, 2009 35.25 35.07 35.07 35.07 1,175,200 -0.16(-0.45%)
Dec 30, 2009 35.50 35.57 35.10 35.23 1,395,010 -0.29(-0.82%)
Dec 29, 2009 35.61 35.96 35.45 35.52 1,071,807 +0.08(+0.23%)
Dec 28, 2009 35.85 35.93 35.15 35.44 1,938,146 -0.49(-1.36%)
Dec 24, 2009 35.86 35.96 35.54 35.93 615,692 -0.01(-0.03%)
Dec 23, 2009 36.12 36.12 35.51 35.94 1,501,562 +0.02(+0.06%)
Dec 22, 2009 35.60 36.10 35.52 35.92 2,244,100 +0.27(+0.76%)
Dec 21, 2009 35.09 35.92 34.96 35.65 2,478,659 +0.52(+1.48%)
Dec 18, 2009 33.01 35.18 33.00 35.13 6,167,196 +2.38(+7.27%)
Dec 17, 2009 33.04 33.25 32.67 32.75 2,277,115 -0.93(-2.76%)
Dec 16, 2009 33.50 33.91 33.05 33.68 3,302,401 +1.12(+3.44%)
Dec 15, 2009 32.36 32.94 32.11 32.56 2,199,293 +0.24(+0.74%)
Dec 14, 2009 32.49 32.50 32.26 32.32 2,859,964 -0.13(-0.40%)
Dec 11, 2009 32.49 32.62 32.27 32.45 2,336,830 +0.32(+1.00%)
Dec 10, 2009 32.20 32.58 32.07 32.13 2,052,415 +0.19(+0.59%)
Dec 09, 2009 31.93 32.20 31.73 31.94 1,432,879 +0.03(+0.09%)
Dec 08, 2009 31.84 32.25 31.71 31.91 1,466,861 -0.24(-0.75%)
Dec 07, 2009 32.24 32.43 32.05 32.15 984,674 -0.06(-0.19%)
Dec 04, 2009 32.14 32.50 31.55 32.21 1,963,042 +0.57(+1.80%)
Dec 03, 2009 32.16 32.30 31.57 31.64 1,838,174 -0.67(-2.07%)
Dec 02, 2009 31.74 32.46 31.69 32.31 2,083,512 +0.48(+1.51%)
Dec 01, 2009 31.77 32.10 31.33 31.83 1,676,377 +0.40(+1.28%)
Nov 30, 2009 31.11 31.50 30.95 31.43 1,913,429 +0.28(+0.90%)
Nov 27, 2009 30.46 31.36 30.34 31.15 806,161 +0.04(+0.13%)
Nov 25, 2009 31.33 31.43 30.80 31.11 2,817,600 -0.26(-0.83%)
Nov 24, 2009 31.92 31.92 31.12 31.37 2,290,625 -0.43(-1.35%)
Nov 23, 2009 31.75 32.13 31.64 31.80 1,410,041 +0.36(+1.15%)
Nov 20, 2009 31.40 31.82 31.06 31.44 2,099,538 -0.26(-0.82%)
Nov 19, 2009 32.45 32.45 31.58 31.70 1,828,999 -0.82(-2.52%)
Nov 18, 2009 32.42 32.66 32.08 32.52 1,721,761 +0.04(+0.12%)
Nov 17, 2009 32.78 32.90 32.35 32.48 1,765,980 -0.30(-0.92%)
Nov 16, 2009 32.38 32.78 32.24 32.78 2,262,738 +0.68(+2.12%)
Nov 13, 2009 31.86 32.26 31.76 32.10 1,613,881 +0.22(+0.69%)
Nov 12, 2009 32.63 32.79 31.78 31.88 3,216,977 -0.74(-2.27%)
Nov 11, 2009 32.89 32.93 32.29 32.62 2,037,916 +0.06(+0.18%)
Nov 10, 2009 32.42 33.06 32.29 32.56 2,635,113 -0.10(-0.31%)
Nov 09, 2009 32.99 33.09 32.46 32.66 3,058,958 +0.01(+0.03%)
Nov 06, 2009 32.72 33.40 32.33 32.65 2,030,656 +0.00(+0.00%)
Nov 05, 2009 32.18 33.07 32.07 32.65 2,764,658 +0.77(+2.42%)
Nov 04, 2009 31.17 32.20 31.12 31.88 3,592,139 +0.89(+2.87%)
Nov 03, 2009 30.34 30.99 30.04 30.99 2,526,145 +0.58(+1.91%)
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.