Darden Restaurants (NY: DRI )

134.78 USD -1.25 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 37.37 38.51 36.85 36.97 3,628,678 +0.23(+0.63%)
Apr 29, 2009 38.33 38.39 36.60 36.74 3,525,648 -1.37(-3.59%)
Apr 28, 2009 38.37 39.40 38.03 38.11 2,340,783 -0.42(-1.09%)
Apr 27, 2009 39.15 39.55 37.83 38.53 3,234,424 -1.19(-3.00%)
Apr 24, 2009 40.51 40.94 39.52 39.72 4,106,801 -0.47(-1.17%)
Apr 23, 2009 40.51 41.00 39.14 40.19 3,182,720 -0.07(-0.17%)
Apr 22, 2009 38.64 41.21 38.63 40.26 5,439,778 +1.16(+2.97%)
Apr 21, 2009 38.02 39.25 38.02 39.10 4,409,306 +0.12(+0.31%)
Apr 20, 2009 39.24 39.28 38.52 38.98 3,805,611 -0.55(-1.39%)
Apr 17, 2009 38.74 39.75 38.15 39.53 3,565,738 +0.99(+2.57%)
Apr 16, 2009 36.52 39.11 36.52 38.54 3,914,089 +1.88(+5.13%)
Apr 15, 2009 36.19 36.78 35.55 36.66 3,356,772 -0.13(-0.35%)
Apr 14, 2009 37.60 37.60 36.36 36.79 4,616,681 -1.18(-3.11%)
Apr 13, 2009 36.74 38.33 36.55 37.97 3,804,055 +0.93(+2.51%)
Apr 09, 2009 36.72 37.56 36.07 37.04 2,734,092 +1.21(+3.38%)
Apr 08, 2009 34.35 35.89 34.35 35.83 2,945,813 +1.56(+4.55%)
Apr 07, 2009 35.91 36.10 34.23 34.27 4,016,608 -1.56(-4.35%)
Apr 06, 2009 36.13 36.44 35.47 35.83 2,831,994 -0.66(-1.81%)
Apr 03, 2009 35.97 36.49 35.47 36.49 2,789,788 +0.21(+0.58%)
Apr 02, 2009 35.76 36.93 35.19 36.28 2,927,102 +1.38(+3.95%)
Apr 01, 2009 34.01 35.23 33.62 34.90 3,337,458 +0.64(+1.87%)
Mar 31, 2009 35.24 35.66 33.52 34.26 3,325,985 -0.69(-1.97%)
Mar 30, 2009 34.94 35.03 34.31 34.95 3,489,529 -2.06(-5.57%)
Mar 26, 2009 35.47 37.59 35.32 37.01 4,879,946 +1.84(+5.23%)
Mar 25, 2009 34.97 35.70 33.81 35.17 4,504,825 +0.77(+2.24%)
Mar 24, 2009 35.59 36.58 34.36 34.40 4,606,878 -1.76(-4.87%)
Mar 23, 2009 34.73 36.16 34.72 36.16 4,969,848 +2.28(+6.73%)
Mar 20, 2009 34.94 34.94 33.21 33.88 5,234,303 -0.52(-1.51%)
Mar 19, 2009 35.67 36.19 34.36 34.40 6,008,660 -1.47(-4.10%)
Mar 18, 2009 33.52 36.07 33.12 35.87 17,815,609 +5.97(+19.97%)
Mar 17, 2009 28.72 29.90 28.35 29.90 5,156,688 +1.12(+3.89%)
Mar 16, 2009 28.90 29.98 28.68 28.78 5,169,732 +0.18(+0.63%)
Mar 13, 2009 28.21 28.88 27.62 28.60 0 +0.48(+1.71%)
Mar 12, 2009 26.77 28.56 26.75 28.12 4,789,805 +1.33(+4.96%)
Mar 11, 2009 25.92 27.33 25.92 26.79 4,151,018 -0.10(-0.37%)
Mar 10, 2009 24.78 27.20 24.51 26.89 4,632,225 +2.57(+10.57%)
Mar 09, 2009 24.43 25.18 24.22 24.32 2,558,426 -0.54(-2.17%)
Mar 06, 2009 24.95 25.63 24.11 24.86 0 +0.13(+0.53%)
Mar 05, 2009 24.99 25.74 24.26 24.73 4,604,979 -0.76(-2.98%)
Mar 04, 2009 25.80 26.25 25.28 25.49 3,946,246 -0.23(-0.89%)
Mar 02, 2009 26.65 27.00 25.49 25.72 4,343,507 -1.42(-5.23%)
Feb 27, 2009 25.99 27.44 25.82 27.14 0 +0.80(+3.04%)
Feb 26, 2009 28.55 28.55 26.00 26.34 6,314,237 -1.77(-6.30%)
Feb 25, 2009 28.17 28.75 27.64 28.11 4,177,891 -0.26(-0.92%)
Feb 24, 2009 27.55 28.49 27.39 28.37 4,685,020 +0.98(+3.58%)
Feb 23, 2009 28.52 29.00 27.33 27.39 4,372,938 -0.84(-2.98%)
Feb 20, 2009 26.81 28.53 26.73 28.23 0 +0.99(+3.63%)
Feb 19, 2009 27.98 28.76 27.13 27.24 2,860,745 -0.36(-1.30%)
Feb 18, 2009 28.09 28.46 27.29 27.60 4,104,543 -0.38(-1.36%)
Feb 17, 2009 28.31 28.53 27.61 27.98 4,626,036 -1.34(-4.57%)
Feb 13, 2009 28.99 29.69 28.59 29.32 0 +0.05(+0.17%)
Feb 12, 2009 27.50 29.38 27.50 29.27 5,176,400 +1.09(+3.87%)
Feb 11, 2009 27.55 28.39 27.39 28.18 3,400,752 +0.94(+3.45%)
Feb 10, 2009 28.29 28.60 27.00 27.24 3,319,181 -1.36(-4.76%)
Feb 09, 2009 28.65 28.72 27.77 28.60 1,879,060 -0.09(-0.31%)
Feb 06, 2009 28.49 29.28 28.22 28.69 2,563,003 +0.24(+0.84%)
Feb 05, 2009 27.82 28.55 27.62 28.45 2,396,499 +0.56(+2.01%)
Feb 04, 2009 27.03 28.44 26.59 27.89 5,044,480 +0.86(+3.18%)
Feb 03, 2009 26.19 27.34 25.44 27.03 2,310,165 +0.85(+3.25%)
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.