Darden Restaurants (NY: DRI )

140.55 USD -7.83 (-5.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 32.00 32.87 32.00 32.42 1,168,300 +0.54(+1.69%)
Oct 28, 2005 30.55 31.90 30.55 31.88 1,171,400 +1.37(+4.49%)
Oct 27, 2005 31.25 31.33 30.51 30.51 884,100 -0.83(-2.65%)
Oct 26, 2005 31.86 31.97 31.18 31.34 839,200 -0.52(-1.63%)
Oct 25, 2005 32.08 32.69 31.38 31.86 1,389,300 -0.19(-0.59%)
Oct 24, 2005 31.42 32.23 31.42 32.05 1,286,800 +0.86(+2.76%)
Oct 21, 2005 31.11 31.50 30.71 31.19 1,416,900 +0.23(+0.74%)
Oct 20, 2005 30.93 31.49 30.72 30.96 1,211,600 -0.01(-0.03%)
Oct 19, 2005 30.21 31.12 29.95 30.97 1,114,100 +0.76(+2.52%)
Oct 18, 2005 30.45 30.58 29.89 30.21 1,065,700 -0.24(-0.79%)
Oct 17, 2005 30.89 30.89 30.04 30.45 1,014,200 -0.56(-1.81%)
Oct 14, 2005 30.39 31.08 30.23 31.01 1,531,000 +0.64(+2.11%)
Oct 13, 2005 29.80 30.45 29.58 30.37 1,503,700 +0.42(+1.40%)
Oct 12, 2005 30.23 30.77 29.90 29.95 1,232,700 -0.29(-0.96%)
Oct 11, 2005 30.49 30.67 30.17 30.24 1,269,000 -0.01(-0.03%)
Oct 10, 2005 29.84 30.33 29.82 30.25 1,087,700 +0.41(+1.37%)
Oct 07, 2005 29.69 30.17 29.56 29.84 924,800 +0.15(+0.51%)
Oct 06, 2005 29.91 30.22 29.48 29.69 1,114,200 -0.21(-0.70%)
Oct 05, 2005 29.72 30.43 29.50 29.90 1,090,300 -0.03(-0.10%)
Oct 04, 2005 30.35 30.56 29.74 29.93 950,600 -0.36(-1.19%)
Oct 03, 2005 30.17 30.52 29.99 30.29 1,227,200 -0.08(-0.26%)
Sep 30, 2005 29.53 30.40 29.30 30.37 1,366,600 +0.84(+2.84%)
Sep 29, 2005 29.47 29.66 28.87 29.53 1,194,400 -0.02(-0.07%)
Sep 28, 2005 30.44 30.58 29.53 29.55 1,553,200 -0.80(-2.64%)
Sep 27, 2005 30.58 30.80 30.18 30.35 1,221,000 -0.22(-0.72%)
Sep 26, 2005 30.30 30.66 29.89 30.57 2,195,800 +0.85(+2.86%)
Sep 23, 2005 30.47 31.48 29.58 29.72 3,859,500 +0.65(+2.24%)
Sep 22, 2005 29.07 29.33 28.18 29.07 1,870,700 +0.27(+0.94%)
Sep 21, 2005 29.25 29.25 28.18 28.80 1,947,500 -0.51(-1.74%)
Sep 20, 2005 30.29 30.35 29.11 29.31 1,558,100 -1.02(-3.36%)
Sep 19, 2005 30.45 30.45 30.03 30.33 975,200 -0.32(-1.04%)
Sep 16, 2005 30.31 30.84 30.29 30.65 1,611,600 +0.51(+1.69%)
Sep 15, 2005 30.15 30.24 29.85 30.14 1,250,300 +0.12(+0.40%)
Sep 14, 2005 30.82 30.83 30.00 30.02 1,229,600 -0.73(-2.37%)
Sep 13, 2005 31.00 31.01 30.75 30.75 1,216,600 -0.63(-2.01%)
Sep 12, 2005 31.52 31.65 31.25 31.38 822,500 -0.24(-0.76%)
Sep 09, 2005 31.30 31.71 31.16 31.62 1,058,300 +0.34(+1.09%)
Sep 08, 2005 31.30 31.40 31.00 31.28 687,500 -0.13(-0.41%)
Sep 07, 2005 30.85 31.63 30.77 31.41 1,723,800 +0.76(+2.48%)
Sep 06, 2005 30.00 30.74 29.85 30.65 1,905,100 +0.77(+2.58%)
Sep 02, 2005 29.83 30.07 29.41 29.88 2,261,200 -0.20(-0.66%)
Sep 01, 2005 31.41 31.41 29.65 30.08 2,516,800 -1.33(-4.23%)
Aug 31, 2005 30.65 31.45 30.60 31.41 2,017,500 +0.80(+2.61%)
Aug 30, 2005 31.37 31.38 30.40 30.61 1,718,500 -0.89(-2.83%)
Aug 29, 2005 31.34 31.68 31.16 31.50 1,094,700 -0.09(-0.28%)
Aug 26, 2005 31.59 31.68 31.01 31.59 1,549,500 +0.09(+0.29%)
Aug 25, 2005 30.92 31.75 30.15 31.50 2,802,700 +0.58(+1.88%)
Aug 24, 2005 32.30 32.31 30.68 30.92 2,649,700 -1.50(-4.63%)
Aug 23, 2005 32.18 32.61 32.13 32.42 962,500 +0.16(+0.50%)
Aug 22, 2005 32.42 32.55 32.03 32.26 1,165,600 -0.16(-0.49%)
Aug 19, 2005 32.60 32.74 32.34 32.42 1,017,700 +0.00(+0.00%)
Aug 18, 2005 32.34 32.52 32.03 32.42 1,323,300 +0.12(+0.37%)
Aug 17, 2005 32.20 32.58 32.18 32.30 1,269,000 +0.06(+0.19%)
Aug 16, 2005 33.70 33.73 32.19 32.24 1,998,700 -1.42(-4.22%)
Aug 15, 2005 33.60 33.86 33.50 33.66 965,300 +0.15(+0.45%)
Aug 12, 2005 33.53 33.60 33.20 33.51 988,100 -0.27(-0.80%)
Aug 11, 2005 33.36 33.80 33.26 33.78 1,031,200 +0.55(+1.66%)
Aug 10, 2005 33.22 33.54 33.10 33.23 929,300 +0.22(+0.67%)
Aug 09, 2005 32.88 33.02 32.76 33.01 1,421,000 +0.26(+0.79%)
Aug 08, 2005 33.10 33.29 32.70 32.75 1,404,200 -0.34(-1.03%)
Aug 05, 2005 34.18 34.19 32.93 33.09 1,332,700 -1.37(-3.98%)
Aug 04, 2005 34.35 34.60 34.11 34.46 823,300 +0.11(+0.32%)
Aug 03, 2005 34.58 34.58 34.24 34.35 521,800 -0.33(-0.95%)
Aug 02, 2005 34.81 34.98 34.38 34.68 1,259,800 -0.13(-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.