Darden Restaurants (NY: DRI )

120.12 +5.35 (+4.66%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 29.88 30.13 29.59 30.00 1,190,900 +0.19(+0.64%)
Apr 28, 2005 30.03 30.30 29.75 29.81 1,661,300 -0.43(-1.42%)
Apr 27, 2005 30.34 30.55 29.94 30.24 1,137,000 +0.00(+0.00%)
Apr 26, 2005 30.69 30.88 30.22 30.24 1,502,500 -0.45(-1.47%)
Apr 25, 2005 30.15 30.72 29.76 30.69 1,682,300 +0.25(+0.82%)
Apr 22, 2005 30.56 30.74 30.34 30.44 1,070,400 -0.11(-0.36%)
Apr 21, 2005 30.37 30.80 30.18 30.55 1,005,300 +0.32(+1.06%)
Apr 20, 2005 30.93 31.00 30.17 30.23 1,125,700 -0.58(-1.88%)
Apr 19, 2005 30.76 31.01 30.64 30.81 1,351,800 +0.15(+0.49%)
Apr 18, 2005 30.52 30.78 30.13 30.66 1,311,400 +0.14(+0.46%)
Apr 15, 2005 30.75 31.02 30.37 30.52 1,631,600 -0.32(-1.04%)
Apr 14, 2005 31.25 31.25 30.84 30.84 1,294,100 -0.43(-1.38%)
Apr 13, 2005 31.43 31.72 31.18 31.27 1,721,500 +0.01(+0.03%)
Apr 12, 2005 31.25 31.45 30.93 31.26 1,410,500 -0.15(-0.48%)
Apr 11, 2005 31.03 31.51 31.02 31.41 1,713,400 +0.60(+1.95%)
Apr 08, 2005 30.90 31.04 30.65 30.81 1,029,100 -0.19(-0.61%)
Apr 07, 2005 31.02 31.09 30.75 31.00 1,410,300 -0.01(-0.03%)
Apr 06, 2005 31.02 31.17 30.93 31.01 915,000 -0.01(-0.03%)
Apr 05, 2005 30.94 31.25 30.89 31.02 1,438,200 +0.03(+0.10%)
Apr 04, 2005 31.75 31.75 30.80 30.99 1,566,400 -0.06(-0.19%)
Apr 01, 2005 30.80 31.28 30.80 31.05 2,412,000 +0.37(+1.21%)
Mar 31, 2005 30.63 30.90 30.43 30.68 2,021,700 -0.08(-0.26%)
Mar 30, 2005 30.15 31.23 30.10 30.76 2,424,900 +0.35(+1.15%)
Mar 29, 2005 29.75 30.56 29.60 30.41 2,142,000 +0.41(+1.37%)
Mar 28, 2005 29.91 30.24 29.51 30.00 2,695,000 +0.00(+0.00%)
Mar 24, 2005 29.29 30.38 29.29 30.00 7,551,700 +2.63(+9.61%)
Mar 23, 2005 27.61 27.70 27.10 27.37 1,303,500 -0.18(-0.65%)
Mar 22, 2005 27.45 28.20 27.44 27.55 1,571,600 +0.04(+0.15%)
Mar 21, 2005 27.20 27.65 27.08 27.51 1,303,800 +0.47(+1.74%)
Mar 18, 2005 26.75 27.15 26.66 27.04 2,089,800 +0.36(+1.35%)
Mar 17, 2005 26.42 26.75 26.32 26.68 1,404,400 +0.43(+1.64%)
Mar 16, 2005 27.05 27.05 25.78 26.25 2,194,300 -0.87(-3.21%)
Mar 15, 2005 27.50 27.62 27.11 27.12 1,338,200 -0.29(-1.06%)
Mar 14, 2005 27.68 27.84 27.34 27.41 1,295,800 -0.14(-0.51%)
Mar 11, 2005 27.49 27.65 27.21 27.55 925,700 +0.06(+0.22%)
Mar 10, 2005 27.73 27.73 27.16 27.49 914,200 -0.24(-0.87%)
Mar 09, 2005 28.60 28.60 27.43 27.73 1,144,500 -0.87(-3.04%)
Mar 08, 2005 28.82 28.92 28.49 28.60 652,000 -0.32(-1.11%)
Mar 07, 2005 28.87 29.15 28.75 28.92 639,800 +0.28(+0.98%)
Mar 04, 2005 28.30 28.85 27.79 28.64 979,900 +0.53(+1.89%)
Mar 03, 2005 27.95 28.18 27.65 28.11 893,500 +0.19(+0.68%)
Mar 02, 2005 27.55 28.00 27.26 27.92 1,219,100 +0.39(+1.42%)
Mar 01, 2005 26.95 27.72 26.94 27.53 1,303,500 +0.73(+2.72%)
Feb 28, 2005 27.35 27.67 26.73 26.80 1,602,000 -0.69(-2.51%)
Feb 25, 2005 27.30 27.49 27.02 27.49 984,600 +0.25(+0.92%)
Feb 24, 2005 27.05 27.39 26.94 27.24 927,100 +0.19(+0.70%)
Feb 23, 2005 27.20 27.23 27.00 27.05 819,300 +0.06(+0.22%)
Feb 22, 2005 27.14 27.51 26.88 26.99 969,100 -0.15(-0.55%)
Feb 18, 2005 27.73 27.73 27.07 27.14 1,413,300 -0.59(-2.13%)
Feb 17, 2005 27.85 27.88 27.48 27.73 1,057,900 -0.16(-0.57%)
Feb 16, 2005 28.68 28.68 27.85 27.89 1,124,400 -0.81(-2.82%)
Feb 15, 2005 28.63 28.75 28.33 28.70 890,300 +0.07(+0.24%)
Feb 14, 2005 28.65 28.91 28.59 28.63 564,100 -0.14(-0.49%)
Feb 11, 2005 28.52 28.85 28.10 28.77 943,800 +0.26(+0.91%)
Feb 10, 2005 28.15 28.60 28.00 28.51 999,400 +0.38(+1.35%)
Feb 09, 2005 28.40 28.73 28.07 28.13 888,200 -0.33(-1.16%)
Feb 08, 2005 28.32 28.48 28.16 28.46 1,158,600 +0.14(+0.49%)
Feb 07, 2005 28.10 28.50 27.88 28.32 1,443,500 +0.13(+0.46%)
Feb 04, 2005 28.55 28.56 28.05 28.19 2,242,300 -1.05(-3.59%)
Feb 03, 2005 29.10 29.27 28.78 29.24 1,091,100 +0.00(+0.00%)
Feb 02, 2005 29.44 29.45 28.93 29.24 1,147,200 -0.11(-0.37%)
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.