Darden Restaurants (NY: DRI )

139.77 USD -3.23 (-2.26%)
Streaming Delayed Price Updated: 3:23 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 41.00 41.25 40.46 40.99 1,209,700 +0.24(+0.59%)
Feb 27, 2007 41.75 41.75 40.51 40.75 1,364,900 -1.27(-3.02%)
Feb 26, 2007 42.60 42.69 41.94 42.02 992,256 -0.64(-1.50%)
Feb 23, 2007 42.45 42.80 42.40 42.66 1,199,700 +0.04(+0.09%)
Feb 22, 2007 42.70 43.00 42.38 42.62 1,178,500 -0.04(-0.09%)
Feb 21, 2007 42.63 43.00 42.34 42.66 1,408,200 -0.07(-0.16%)
Feb 20, 2007 42.55 42.95 42.45 42.73 1,050,400 +0.02(+0.05%)
Feb 16, 2007 42.43 43.23 42.39 42.71 1,951,100 +0.08(+0.19%)
Feb 15, 2007 42.60 42.69 42.34 42.63 1,298,800 +0.08(+0.19%)
Feb 14, 2007 42.64 42.90 42.45 42.55 1,237,599 -0.09(-0.21%)
Feb 13, 2007 41.91 42.97 41.90 42.64 2,677,051 +1.39(+3.37%)
Feb 12, 2007 41.37 41.44 41.00 41.25 1,126,750 -0.13(-0.31%)
Feb 09, 2007 41.70 41.91 41.35 41.38 1,923,500 -0.38(-0.91%)
Feb 08, 2007 41.53 41.88 41.42 41.76 2,308,300 +0.27(+0.65%)
Feb 07, 2007 40.30 41.49 40.26 41.49 2,659,200 +1.08(+2.67%)
Feb 06, 2007 40.06 40.50 40.00 40.41 1,759,700 +0.31(+0.77%)
Feb 05, 2007 40.29 40.71 39.97 40.10 1,726,100 -0.18(-0.45%)
Feb 02, 2007 40.25 40.59 39.80 40.28 2,298,000 +0.73(+1.85%)
Feb 01, 2007 39.15 39.62 38.98 39.55 1,532,600 +0.41(+1.05%)
Jan 31, 2007 38.68 39.32 38.61 39.14 1,945,900 +0.46(+1.19%)
Jan 30, 2007 38.63 38.78 38.30 38.68 1,029,900 +0.07(+0.18%)
Jan 29, 2007 38.60 38.90 38.39 38.61 1,135,200 +0.29(+0.76%)
Jan 26, 2007 38.76 38.92 38.15 38.32 1,141,200 -0.47(-1.21%)
Jan 25, 2007 39.22 39.40 38.72 38.79 1,081,700 -0.55(-1.40%)
Jan 24, 2007 39.25 39.50 39.20 39.34 1,767,000 +0.11(+0.28%)
Jan 23, 2007 39.33 39.59 39.05 39.23 1,214,500 -0.11(-0.28%)
Jan 22, 2007 39.90 39.95 39.10 39.34 1,618,400 -0.57(-1.43%)
Jan 19, 2007 40.11 40.25 39.70 39.91 1,336,700 -0.18(-0.45%)
Jan 18, 2007 40.16 40.28 39.92 40.09 1,783,100 -0.09(-0.22%)
Jan 17, 2007 40.60 40.60 40.04 40.18 1,883,800 +0.12(+0.30%)
Jan 16, 2007 40.30 40.30 39.91 40.06 1,713,200 +0.63(+1.60%)
Jan 12, 2007 39.58 39.81 39.35 39.43 1,404,500 -0.14(-0.35%)
Jan 11, 2007 38.99 39.65 38.99 39.57 1,698,600 +0.82(+2.12%)
Jan 10, 2007 38.64 38.91 38.44 38.75 1,716,200 -0.10(-0.26%)
Jan 09, 2007 38.90 39.18 38.55 38.85 1,632,100 +0.13(+0.34%)
Jan 08, 2007 39.06 39.06 38.51 38.72 1,785,700 -0.41(-1.05%)
Jan 05, 2007 39.50 39.74 39.02 39.13 2,055,800 -0.82(-2.05%)
Jan 04, 2007 40.30 40.30 39.60 39.95 1,893,100 -0.37(-0.92%)
Jan 03, 2007 40.17 40.68 39.93 40.32 1,546,700 +0.15(+0.37%)
Dec 29, 2006 40.59 40.71 40.05 40.17 804,600 -0.49(-1.21%)
Dec 28, 2006 40.35 40.81 40.34 40.66 666,700 +0.16(+0.40%)
Dec 27, 2006 40.64 40.89 40.16 40.50 849,000 -0.11(-0.27%)
Dec 26, 2006 40.43 40.73 40.37 40.61 666,500 +0.19(+0.47%)
Dec 22, 2006 40.07 40.57 39.96 40.42 935,500 +0.45(+1.13%)
Dec 21, 2006 40.25 40.54 39.93 39.97 1,459,200 -0.04(-0.10%)
Dec 20, 2006 40.69 41.19 39.51 40.01 2,949,700 -0.58(-1.43%)
Dec 19, 2006 40.05 40.59 39.86 40.59 2,047,100 +0.29(+0.72%)
Dec 18, 2006 40.60 40.98 40.15 40.30 1,375,100 -0.14(-0.35%)
Dec 15, 2006 41.36 41.62 40.26 40.44 2,124,800 -0.82(-1.99%)
Dec 14, 2006 41.36 41.60 41.01 41.26 1,448,400 +0.08(+0.19%)
Dec 13, 2006 39.91 41.21 39.91 41.18 2,535,100 +1.27(+3.18%)
Dec 12, 2006 40.40 40.40 39.68 39.91 1,737,500 -0.94(-2.30%)
Dec 11, 2006 40.30 40.92 40.20 40.85 1,134,200 +0.65(+1.62%)
Dec 08, 2006 39.90 40.47 39.59 40.20 1,567,800 +0.27(+0.68%)
Dec 07, 2006 40.29 40.68 39.85 39.93 1,356,500 -0.51(-1.26%)
Dec 06, 2006 40.58 40.64 40.23 40.44 943,600 -0.07(-0.17%)
Dec 05, 2006 41.06 41.08 40.28 40.51 1,138,700 -0.55(-1.34%)
Dec 04, 2006 40.07 41.18 40.00 41.06 1,106,500 +1.00(+2.50%)
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.