Darden Restaurants (NY: DRI )

116.67 -2.81 (-2.35%)
Official Closing Price Updated: 6:30 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 47.40 47.40 46.74 46.97 1,360,066 -0.44(-0.93%)
Apr 28, 2011 47.28 47.76 47.01 47.41 1,139,653 +0.02(+0.04%)
Apr 27, 2011 48.00 48.34 46.98 47.39 1,998,345 -0.51(-1.06%)
Apr 26, 2011 48.06 48.28 47.59 47.90 1,065,236 -0.13(-0.27%)
Apr 25, 2011 47.74 48.09 47.57 48.03 928,251 +0.01(+0.02%)
Apr 21, 2011 48.51 48.51 47.96 48.02 1,352,069 -0.44(-0.91%)
Apr 20, 2011 48.10 48.55 48.00 48.46 1,455,714 +0.80(+1.68%)
Apr 19, 2011 47.36 47.98 47.24 47.66 1,764,052 +0.43(+0.91%)
Apr 18, 2011 47.20 47.49 46.85 47.23 1,124,488 -0.46(-0.96%)
Apr 15, 2011 47.52 47.80 47.26 47.69 1,102,517 +0.31(+0.65%)
Apr 14, 2011 46.41 47.39 46.26 47.38 1,584,819 +0.84(+1.80%)
Apr 13, 2011 46.99 47.28 46.41 46.54 1,662,751 -0.32(-0.68%)
Apr 12, 2011 46.50 47.46 46.50 46.86 1,576,992 +0.17(+0.36%)
Apr 11, 2011 46.88 47.20 46.44 46.69 1,131,703 -0.20(-0.43%)
Apr 08, 2011 47.65 47.69 46.62 46.89 1,482,866 -0.57(-1.20%)
Apr 07, 2011 47.87 48.23 47.35 47.46 2,635,730 -0.61(-1.27%)
Apr 06, 2011 48.35 48.49 47.87 48.07 1,207,216 -0.36(-0.74%)
Apr 05, 2011 48.57 48.99 48.30 48.43 1,299,812 -0.17(-0.35%)
Apr 04, 2011 48.85 49.28 48.40 48.60 1,091,914 -0.05(-0.10%)
Apr 01, 2011 49.03 49.31 48.56 48.65 1,720,910 -0.48(-0.98%)
Mar 31, 2011 48.39 49.17 48.03 49.13 2,703,320 +0.61(+1.26%)
Mar 30, 2011 48.52 48.52 48.52 48.52 2,033,299 +1.14(+2.41%)
Mar 29, 2011 46.71 47.64 46.34 47.38 2,350,577 +1.23(+2.67%)
Mar 28, 2011 45.95 46.53 45.79 46.15 2,825,071 +0.52(+1.14%)
Mar 25, 2011 47.41 47.66 45.51 45.63 4,804,865 -2.38(-4.96%)
Mar 24, 2011 47.57 48.22 47.38 48.01 2,001,135 +0.74(+1.57%)
Mar 23, 2011 46.58 47.33 46.08 47.27 1,292,655 +0.53(+1.13%)
Mar 22, 2011 46.69 47.19 46.56 46.74 1,389,135 +0.20(+0.43%)
Mar 21, 2011 46.59 46.82 46.48 46.54 1,076,033 +0.35(+0.76%)
Mar 18, 2011 46.47 46.67 46.06 46.19 1,294,289 +0.13(+0.28%)
Mar 17, 2011 46.59 46.83 45.97 46.06 1,163,408 -0.11(-0.24%)
Mar 16, 2011 46.30 46.73 45.84 46.17 1,481,545 -0.27(-0.58%)
Mar 15, 2011 46.37 46.71 46.28 46.44 3,508,289 -0.36(-0.77%)
Mar 14, 2011 46.60 47.30 46.52 46.80 1,609,534 -0.19(-0.40%)
Mar 11, 2011 46.55 47.28 46.42 46.99 1,679,370 +0.04(+0.09%)
Mar 10, 2011 46.65 47.34 46.51 46.95 1,587,101 -0.24(-0.51%)
Mar 09, 2011 46.36 47.29 46.11 47.19 2,387,533 +0.85(+1.83%)
Mar 08, 2011 46.71 46.96 46.06 46.34 2,452,297 -0.02(-0.04%)
Mar 07, 2011 46.64 47.92 46.25 46.36 2,383,070 +0.04(+0.09%)
Mar 04, 2011 46.97 47.33 46.11 46.32 2,172,794 -0.76(-1.61%)
Mar 03, 2011 46.95 47.73 46.93 47.08 1,465,134 +0.64(+1.38%)
Mar 02, 2011 46.73 47.01 45.54 46.44 1,666,151 -0.41(-0.88%)
Mar 01, 2011 47.22 47.62 46.62 46.85 1,668,507 -0.28(-0.59%)
Feb 28, 2011 47.53 47.81 46.73 47.13 1,810,063 -0.15(-0.32%)
Feb 25, 2011 47.08 47.99 46.92 47.28 1,015,006 +0.46(+0.98%)
Feb 24, 2011 47.10 47.23 45.88 46.82 2,418,824 -0.40(-0.85%)
Feb 23, 2011 48.38 48.45 46.43 47.22 2,434,256 -1.29(-2.66%)
Feb 22, 2011 49.65 49.79 48.37 48.51 1,875,392 -1.59(-3.17%)
Feb 18, 2011 49.94 50.25 49.55 50.10 1,368,599 +0.16(+0.32%)
Feb 17, 2011 49.45 50.01 49.37 49.94 1,227,597 +0.29(+0.58%)
Feb 16, 2011 49.50 50.29 49.40 49.65 1,193,037 +0.33(+0.67%)
Feb 15, 2011 49.27 49.44 48.88 49.32 756,850 -0.11(-0.22%)
Feb 14, 2011 49.35 49.46 48.92 49.43 836,057 -0.06(-0.12%)
Feb 11, 2011 48.83 49.60 48.56 49.49 1,623,931 +0.60(+1.23%)
Feb 10, 2011 48.82 49.01 48.63 48.89 1,084,958 -0.07(-0.14%)
Feb 09, 2011 48.69 49.44 48.59 48.96 1,546,544 +0.25(+0.51%)
Feb 08, 2011 48.35 48.88 48.20 48.71 1,469,319 +0.48(+1.00%)
Feb 07, 2011 49.00 49.34 48.20 48.23 1,468,346 -0.76(-1.55%)
Feb 04, 2011 49.18 49.42 48.60 48.99 1,499,181 -0.31(-0.63%)
Feb 03, 2011 48.66 49.48 48.53 49.30 1,724,765 +0.70(+1.44%)
Feb 02, 2011 48.26 49.03 48.15 48.60 2,420,226 +0.26(+0.54%)
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.