Darden Restaurants (NY: DRI )

143.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 40.40 40.72 40.33 40.55 1,268,319 +0.22(+0.55%)
Feb 25, 2010 40.54 40.60 39.90 40.33 3,051,299 -0.65(-1.59%)
Feb 24, 2010 40.83 41.00 40.63 40.98 1,373,504 +0.36(+0.89%)
Feb 23, 2010 40.95 41.34 40.40 40.62 2,061,463 -0.43(-1.05%)
Feb 22, 2010 41.18 41.20 40.73 41.05 1,440,557 +0.00(+0.00%)
Feb 19, 2010 40.50 41.06 40.49 41.05 1,642,688 +0.53(+1.31%)
Feb 18, 2010 40.50 40.75 40.33 40.52 1,500,655 -0.07(-0.17%)
Feb 17, 2010 40.71 40.99 40.48 40.59 1,979,623 +0.18(+0.45%)
Feb 16, 2010 40.12 40.87 40.04 40.41 4,534,416 +1.42(+3.64%)
Feb 12, 2010 38.33 38.99 38.99 38.99 2,069,500 +0.23(+0.59%)
Feb 11, 2010 37.91 38.76 37.64 38.76 2,335,415 +0.71(+1.87%)
Feb 10, 2010 38.36 38.48 37.96 38.05 2,040,269 -0.36(-0.94%)
Feb 09, 2010 37.89 38.59 37.71 38.41 1,852,021 +0.88(+2.34%)
Feb 08, 2010 37.66 38.07 37.51 37.53 1,725,890 -0.06(-0.16%)
Feb 05, 2010 37.48 38.00 37.00 37.59 2,631,250 +0.19(+0.51%)
Feb 04, 2010 37.71 38.07 37.36 37.40 3,326,554 -0.62(-1.63%)
Feb 03, 2010 38.37 38.50 37.88 38.02 1,600,030 -0.27(-0.71%)
Feb 02, 2010 37.87 38.64 37.64 38.29 2,351,987 +0.39(+1.03%)
Feb 01, 2010 37.15 37.92 37.03 37.90 2,822,930 +0.94(+2.54%)
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 33.83 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%)
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.