Darden Restaurants (NY: DRI )

136.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 62.97 64.87 62.94 64.79 2,386,589 +2.18(+3.48%)
Oct 28, 2016 61.67 62.84 61.49 62.61 947,696 +1.09(+1.77%)
Oct 27, 2016 61.33 61.92 61.29 61.52 679,521 +0.36(+0.59%)
Oct 26, 2016 61.40 61.99 60.97 61.16 1,921,872 -0.56(-0.91%)
Oct 25, 2016 62.67 62.75 61.29 61.72 1,801,126 -1.59(-2.51%)
Oct 24, 2016 63.27 63.44 63.02 63.31 1,050,802 +0.24(+0.38%)
Oct 21, 2016 62.98 63.42 62.69 63.07 1,104,868 +0.19(+0.30%)
Oct 20, 2016 63.07 63.34 62.56 62.88 2,422,801 -0.49(-0.77%)
Oct 19, 2016 63.22 63.45 62.78 63.37 1,132,095 +0.34(+0.54%)
Oct 18, 2016 63.41 63.61 62.75 63.03 1,204,590 +0.46(+0.74%)
Oct 17, 2016 62.26 63.95 62.26 62.57 1,814,282 +0.34(+0.55%)
Oct 14, 2016 62.25 62.88 62.20 62.23 861,551 +0.05(+0.08%)
Oct 13, 2016 62.54 62.59 62.09 62.18 972,531 -0.62(-0.99%)
Oct 12, 2016 62.53 63.16 62.18 62.80 1,386,264 +0.40(+0.64%)
Oct 11, 2016 62.55 62.70 61.97 62.40 1,745,048 +0.04(+0.06%)
Oct 10, 2016 61.82 62.57 61.66 62.36 1,458,786 +0.73(+1.18%)
Oct 07, 2016 61.27 61.76 61.04 61.63 1,607,093 +0.68(+1.12%)
Oct 06, 2016 61.40 61.60 60.69 60.95 1,626,657 -0.61(-0.99%)
Oct 05, 2016 61.54 62.22 61.32 61.56 2,613,147 -0.16(-0.26%)
Oct 04, 2016 63.60 63.90 61.29 61.72 6,514,070 +0.36(+0.59%)
Oct 03, 2016 60.86 61.47 60.16 61.36 3,751,619 +0.04(+0.07%)
Sep 30, 2016 60.61 61.49 60.61 61.32 2,295,545 +0.69(+1.14%)
Sep 29, 2016 61.06 61.43 60.63 60.63 1,124,642 -0.51(-0.83%)
Sep 28, 2016 61.38 61.61 60.50 61.14 2,050,443 -0.38(-0.62%)
Sep 27, 2016 62.63 62.73 61.25 61.52 1,587,447 -0.95(-1.52%)
Sep 26, 2016 62.80 63.09 62.42 62.47 1,273,667 -0.58(-0.92%)
Sep 23, 2016 61.68 63.41 61.68 63.05 1,704,297 +1.06(+1.71%)
Sep 22, 2016 62.49 62.82 61.92 61.99 1,115,923 -0.37(-0.59%)
Sep 21, 2016 61.39 62.43 61.39 62.36 1,121,431 +0.88(+1.43%)
Sep 20, 2016 61.70 61.91 61.31 61.48 818,711 +0.09(+0.15%)
Sep 19, 2016 62.22 62.35 61.30 61.39 721,507 -0.56(-0.90%)
Sep 16, 2016 62.16 62.25 61.84 61.95 2,940,965 -0.17(-0.27%)
Sep 15, 2016 61.56 62.16 61.22 62.12 1,576,447 +0.45(+0.73%)
Sep 14, 2016 62.29 62.32 61.33 61.67 1,649,638 -0.93(-1.49%)
Sep 13, 2016 62.74 62.81 62.10 62.60 1,311,975 -0.46(-0.73%)
Sep 12, 2016 61.56 63.13 61.55 63.06 2,066,037 +1.61(+2.62%)
Sep 09, 2016 62.16 62.25 61.38 61.45 1,115,556 -0.97(-1.55%)
Sep 08, 2016 62.94 63.12 62.41 62.42 1,006,374 -0.51(-0.81%)
Sep 07, 2016 62.28 63.18 62.19 62.93 1,167,068 +0.36(+0.58%)
Sep 06, 2016 62.54 62.86 62.05 62.57 1,252,586 +0.24(+0.39%)
Sep 02, 2016 62.07 62.33 62.33 62.33 1,252,800 +0.44(+0.71%)
Sep 01, 2016 61.65 61.90 61.16 61.89 1,326,702 +0.25(+0.41%)
Aug 31, 2016 60.98 61.79 60.89 61.64 2,317,433 +0.76(+1.25%)
Aug 30, 2016 61.32 61.35 60.83 60.88 1,141,825 -0.36(-0.59%)
Aug 29, 2016 61.10 61.67 61.01 61.24 1,239,916 +0.05(+0.08%)
Aug 26, 2016 62.71 63.15 60.91 61.19 1,837,074 -1.81(-2.87%)
Aug 25, 2016 62.96 63.21 62.83 63.00 1,372,438 +0.04(+0.06%)
Aug 24, 2016 62.63 63.22 62.51 62.96 1,789,969 +0.50(+0.80%)
Aug 23, 2016 61.91 62.52 61.77 62.46 1,040,199 +0.98(+1.59%)
Aug 22, 2016 61.63 61.78 61.23 61.48 1,042,131 -0.15(-0.24%)
Aug 19, 2016 62.40 62.46 61.59 61.63 1,293,357 -0.99(-1.58%)
Aug 18, 2016 62.28 62.74 62.12 62.62 1,374,831 +0.20(+0.32%)
Aug 17, 2016 62.34 62.47 61.92 62.42 1,381,233 +0.15(+0.24%)
Aug 16, 2016 62.23 62.62 61.97 62.27 1,312,035 -0.10(-0.16%)
Aug 15, 2016 62.67 62.98 62.34 62.37 1,242,521 -0.38(-0.61%)
Aug 12, 2016 62.52 63.17 62.46 62.75 1,029,184 +0.08(+0.13%)
Aug 11, 2016 62.00 62.73 61.66 62.67 2,314,124 +1.13(+1.84%)
Aug 10, 2016 62.15 62.26 61.44 61.54 1,987,250 -0.77(-1.24%)
Aug 09, 2016 61.87 62.61 61.85 62.31 1,659,384 +0.14(+0.23%)
Aug 08, 2016 62.75 62.75 61.89 62.17 1,395,850 -0.25(-0.40%)
Aug 05, 2016 61.29 62.53 61.20 62.42 1,938,264 +1.37(+2.24%)
Aug 04, 2016 60.95 61.60 60.82 61.05 1,688,223 +0.33(+0.54%)
Aug 03, 2016 60.15 60.83 59.93 60.72 2,086,103 +0.46(+0.76%)
Aug 02, 2016 61.38 61.64 60.26 60.26 1,949,957 -1.44(-2.33%)
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.