Darden Restaurants (NY: DRI )

126.04 +0.95 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 35.63 37.03 35.46 35.58 3,253,721 +0.24(+0.68%)
Apr 29, 2008 35.00 35.46 34.90 35.34 1,133,501 +0.26(+0.74%)
Apr 28, 2008 35.75 36.00 34.84 35.08 2,642,595 -0.66(-1.85%)
Apr 25, 2008 34.35 35.92 34.08 35.74 2,182,999 +1.24(+3.59%)
Apr 24, 2008 33.59 34.91 33.54 34.50 1,340,306 -0.07(-0.20%)
Apr 23, 2008 34.81 35.44 34.32 34.57 1,778,182 -0.01(-0.03%)
Apr 22, 2008 35.17 35.53 33.88 34.58 1,782,249 -0.94(-2.65%)
Apr 21, 2008 35.45 35.83 35.03 35.52 852,793 -0.20(-0.56%)
Apr 18, 2008 35.65 36.22 35.42 35.72 1,465,614 +0.37(+1.05%)
Apr 17, 2008 34.86 35.43 34.71 35.35 1,664,959 +0.45(+1.29%)
Apr 16, 2008 34.55 35.16 34.44 34.90 1,533,459 +0.46(+1.34%)
Apr 15, 2008 33.43 34.60 33.24 34.44 2,133,635 +1.16(+3.49%)
Apr 14, 2008 33.69 33.95 33.02 33.28 1,483,245 -0.67(-1.97%)
Apr 11, 2008 34.16 34.95 33.77 33.95 1,271,164 -0.43(-1.25%)
Apr 10, 2008 33.00 34.57 33.00 34.38 1,677,101 +1.06(+3.18%)
Apr 09, 2008 33.93 34.41 32.93 33.32 1,718,028 -0.68(-2.00%)
Apr 08, 2008 34.64 34.85 33.73 34.00 1,478,370 -0.90(-2.58%)
Apr 07, 2008 34.53 35.13 34.26 34.90 2,167,187 +0.49(+1.42%)
Apr 04, 2008 35.13 35.58 33.97 34.41 2,518,094 -0.54(-1.55%)
Apr 03, 2008 34.59 35.04 34.24 34.95 2,693,500 +0.08(+0.23%)
Apr 02, 2008 34.35 34.95 34.02 34.87 2,372,049 +0.53(+1.54%)
Apr 01, 2008 32.59 34.36 32.56 34.34 2,600,300 +1.79(+5.50%)
Mar 31, 2008 31.62 32.77 31.51 32.55 1,820,004 +0.86(+2.71%)
Mar 28, 2008 32.29 32.94 31.37 31.69 2,029,100 -0.51(-1.58%)
Mar 27, 2008 33.28 33.31 32.19 32.20 2,359,283 -1.08(-3.25%)
Mar 26, 2008 34.10 34.25 33.03 33.28 2,548,334 -0.93(-2.72%)
Mar 25, 2008 34.60 34.68 33.53 34.21 2,360,247 +0.12(+0.35%)
Mar 24, 2008 34.42 35.30 33.99 34.09 2,884,704 -0.26(-0.76%)
Mar 21, 2008 32.32 34.44 31.83 34.35 5,035,047 +0.00(+0.00%)
Mar 20, 2008 32.32 34.44 32.32 34.35 5,035,047 +2.52(+7.92%)
Mar 19, 2008 30.99 32.86 30.64 31.83 5,667,184 +1.97(+6.60%)
Mar 18, 2008 29.54 31.26 29.48 29.86 4,522,125 +0.40(+1.36%)
Mar 17, 2008 28.60 29.86 28.14 29.46 3,135,590 +0.18(+0.61%)
Mar 14, 2008 29.70 29.77 28.25 29.28 2,504,325 -0.15(-0.51%)
Mar 13, 2008 29.20 29.47 27.82 29.43 3,416,986 -0.24(-0.81%)
Mar 12, 2008 29.29 30.63 28.96 29.67 2,393,779 +0.49(+1.68%)
Mar 11, 2008 28.89 29.19 27.80 29.18 3,042,750 +0.98(+3.48%)
Mar 10, 2008 28.44 29.29 28.15 28.20 1,593,151 -0.05(-0.18%)
Mar 07, 2008 28.74 28.81 27.83 28.25 3,055,735 -0.75(-2.59%)
Mar 06, 2008 30.37 30.45 28.88 29.00 2,436,987 -1.63(-5.32%)
Mar 05, 2008 31.26 31.74 30.52 30.63 2,450,303 -0.51(-1.64%)
Mar 04, 2008 30.94 31.36 30.52 31.14 2,128,872 -0.02(-0.06%)
Mar 03, 2008 31.99 31.99 30.76 31.16 2,454,224 +0.33(+1.07%)
Feb 29, 2008 30.83 31.84 30.67 30.83 2,066,922 -0.31(-1.00%)
Feb 28, 2008 32.15 32.15 31.02 31.14 1,581,170 -1.01(-3.14%)
Feb 27, 2008 32.80 33.13 32.04 32.15 1,742,400 -1.07(-3.22%)
Feb 26, 2008 32.17 33.53 32.06 33.22 2,717,178 +1.02(+3.17%)
Feb 25, 2008 31.29 32.21 30.76 32.20 1,549,932 +0.82(+2.61%)
Feb 22, 2008 31.27 31.49 30.62 31.38 1,148,427 +0.30(+0.97%)
Feb 21, 2008 31.69 32.00 30.97 31.08 1,444,641 -0.53(-1.68%)
Feb 20, 2008 30.32 31.75 30.09 31.61 2,265,034 +1.10(+3.61%)
Feb 19, 2008 31.10 31.30 30.28 30.51 1,385,918 -0.03(-0.10%)
Feb 18, 2008 30.16 30.65 29.81 30.54 0 +0.00(+0.00%)
Feb 15, 2008 30.16 30.65 29.81 30.54 2,017,270 +0.19(+0.63%)
Feb 14, 2008 31.07 31.50 30.25 30.35 2,537,308 -0.97(-3.10%)
Feb 13, 2008 30.28 31.73 30.28 31.32 4,130,403 +0.97(+3.20%)
Feb 12, 2008 29.50 31.50 29.25 30.35 5,053,804 +1.34(+4.62%)
Feb 11, 2008 28.93 29.43 28.50 29.01 6,164,814 +2.15(+8.00%)
Feb 08, 2008 26.81 27.45 26.51 26.86 1,658,314 -0.03(-0.11%)
Feb 07, 2008 26.21 27.13 26.21 26.89 2,203,348 +0.48(+1.82%)
Feb 06, 2008 26.99 27.13 26.33 26.41 2,502,846 -0.45(-1.68%)
Feb 05, 2008 27.19 27.77 26.74 26.86 2,004,827 -0.77(-2.79%)
Feb 04, 2008 29.06 29.06 27.54 27.63 1,948,342 -1.21(-4.20%)
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.