Darden Restaurants (NY: DRI )

121.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 26.51 28.78 25.90 28.33 3,175,215 +1.57(+5.87%)
Jan 30, 2008 27.25 27.84 26.66 26.76 3,260,451 -0.39(-1.44%)
Jan 29, 2008 27.70 27.90 26.99 27.15 3,891,915 -0.35(-1.27%)
Jan 28, 2008 26.08 27.55 25.51 27.50 4,643,571 +1.29(+4.92%)
Jan 25, 2008 27.68 28.15 25.89 26.21 4,279,261 -1.25(-4.55%)
Jan 24, 2008 25.95 27.59 25.81 27.46 7,642,506 +1.46(+5.62%)
Jan 23, 2008 22.16 26.23 21.68 26.00 7,931,753 +3.13(+13.69%)
Jan 22, 2008 21.00 23.21 21.00 22.87 4,709,792 +0.68(+3.06%)
Jan 21, 2008 21.24 22.55 21.24 22.19 0 +0.00(+0.00%)
Jan 18, 2008 21.24 22.55 21.24 22.19 4,390,677 +1.14(+5.42%)
Jan 17, 2008 21.02 21.49 20.89 21.05 3,629,760 +0.06(+0.29%)
Jan 16, 2008 21.39 21.70 20.89 20.99 4,330,436 -0.42(-1.96%)
Jan 15, 2008 21.35 21.83 21.21 21.41 2,834,025 -0.39(-1.79%)
Jan 14, 2008 22.30 22.43 21.48 21.80 3,673,600 -0.39(-1.76%)
Jan 11, 2008 23.06 23.37 22.16 22.19 2,971,784 -1.26(-5.37%)
Jan 10, 2008 22.67 23.69 22.66 23.45 3,433,375 +0.57(+2.49%)
Jan 09, 2008 23.71 23.71 22.16 22.88 4,877,636 -0.76(-3.21%)
Jan 08, 2008 24.45 24.62 23.59 23.64 3,443,503 -0.81(-3.31%)
Jan 07, 2008 25.60 25.60 24.12 24.45 4,278,448 -1.14(-4.45%)
Jan 04, 2008 25.84 26.06 25.23 25.59 2,901,950 -0.52(-1.99%)
Jan 03, 2008 26.75 26.86 25.72 26.11 3,783,650 -0.54(-2.03%)
Jan 02, 2008 27.99 27.99 26.51 26.65 3,001,781 -1.06(-3.83%)
Jan 01, 2008 27.86 28.21 27.57 27.71 0 +0.00(+0.00%)
Dec 31, 2007 27.86 28.21 27.57 27.71 2,933,776 +0.09(+0.33%)
Dec 28, 2007 27.35 28.00 27.35 27.62 2,671,397 +0.14(+0.51%)
Dec 27, 2007 27.07 27.83 27.06 27.48 3,073,383 +0.17(+0.62%)
Dec 26, 2007 27.93 27.93 27.06 27.31 1,816,357 -0.30(-1.09%)
Dec 24, 2007 27.50 28.40 27.45 27.61 2,024,200 +0.10(+0.36%)
Dec 21, 2007 27.76 28.08 27.06 27.51 3,945,776 +0.02(+0.07%)
Dec 20, 2007 29.03 29.09 26.90 27.49 7,060,056 -1.11(-3.88%)
Dec 19, 2007 31.72 31.85 28.30 28.60 13,798,805 -7.74(-21.30%)
Dec 18, 2007 36.35 36.75 35.31 36.34 2,040,439 +0.45(+1.25%)
Dec 17, 2007 35.95 36.47 35.42 35.89 1,845,150 +0.10(+0.28%)
Dec 14, 2007 36.77 36.84 35.56 35.79 1,863,300 -1.31(-3.53%)
Dec 13, 2007 37.60 37.69 36.63 37.10 1,666,259 -0.61(-1.62%)
Dec 12, 2007 39.23 39.50 37.30 37.71 1,749,813 -0.75(-1.95%)
Dec 11, 2007 39.63 39.63 38.42 38.46 1,137,161 -1.03(-2.61%)
Dec 10, 2007 39.40 39.70 39.06 39.49 1,341,703 +0.23(+0.59%)
Dec 07, 2007 38.68 39.40 38.49 39.26 1,531,475 +0.89(+2.32%)
Dec 06, 2007 38.82 39.16 38.19 38.37 2,396,320 -0.46(-1.18%)
Dec 05, 2007 39.70 39.80 38.58 38.83 1,328,700 -0.55(-1.40%)
Dec 04, 2007 39.39 39.92 39.32 39.38 913,552 -0.17(-0.43%)
Dec 03, 2007 40.15 40.15 39.55 39.55 997,100 -0.24(-0.60%)
Nov 30, 2007 40.85 41.25 39.69 39.79 1,423,800 -0.51(-1.27%)
Nov 29, 2007 40.07 40.42 39.87 40.30 648,632 -0.15(-0.37%)
Nov 28, 2007 39.69 40.61 39.36 40.45 1,232,701 +0.98(+2.48%)
Nov 27, 2007 39.34 39.56 38.92 39.47 1,177,243 +0.19(+0.48%)
Nov 26, 2007 39.25 39.74 38.96 39.28 1,350,362 -0.12(-0.30%)
Nov 23, 2007 39.16 39.40 38.91 39.40 385,000 +0.47(+1.21%)
Nov 21, 2007 38.79 39.42 38.28 38.93 1,270,625 -0.10(-0.26%)
Nov 20, 2007 39.68 39.75 38.34 39.03 1,747,000 -0.42(-1.06%)
Nov 19, 2007 39.75 39.75 38.76 39.45 1,183,992 -0.34(-0.85%)
Nov 16, 2007 40.30 40.49 39.36 39.79 1,123,500 -0.16(-0.40%)
Nov 15, 2007 40.11 40.57 39.73 39.95 1,185,400 -0.16(-0.40%)
Nov 14, 2007 41.14 41.48 39.80 40.11 1,663,250 -0.86(-2.10%)
Nov 13, 2007 39.62 41.00 39.51 40.97 1,437,400 +1.60(+4.06%)
Nov 12, 2007 40.00 40.65 39.37 39.37 1,539,500 -0.76(-1.89%)
Nov 09, 2007 41.04 41.19 40.05 40.13 1,297,900 -1.38(-3.32%)
Nov 08, 2007 40.64 41.70 40.26 41.51 2,249,701 +0.90(+2.22%)
Nov 07, 2007 40.56 41.23 40.05 40.61 1,559,355 +0.05(+0.12%)
Nov 06, 2007 41.09 41.28 40.29 40.56 1,175,315 -0.50(-1.22%)
Nov 05, 2007 40.75 41.31 40.50 41.06 1,037,287 +0.05(+0.12%)
Nov 02, 2007 41.32 41.48 40.65 41.01 1,013,700 -0.26(-0.63%)
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.