Darden Restaurants (NY: DRI )

119.81 +4.21 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 46.12 46.44 44.75 44.75 2,367,373 -1.35(-2.93%)
Apr 29, 2010 46.09 46.57 45.74 46.10 2,783,574 +0.32(+0.70%)
Apr 28, 2010 46.66 47.00 45.67 45.78 2,668,881 -1.23(-2.62%)
Apr 27, 2010 47.82 48.38 46.95 47.01 1,801,881 -1.00(-2.08%)
Apr 26, 2010 48.66 48.70 47.92 48.01 1,728,985 -0.67(-1.38%)
Apr 23, 2010 48.82 49.01 48.31 48.68 1,313,771 +0.02(+0.04%)
Apr 22, 2010 47.24 48.87 47.24 48.66 2,247,519 +1.26(+2.66%)
Apr 21, 2010 47.40 47.46 46.88 47.40 6,066 +0.27(+0.57%)
Apr 20, 2010 47.16 47.23 46.58 47.13 50,000 -0.08(-0.17%)
Apr 19, 2010 46.85 47.24 46.50 47.21 2,714,725 +0.35(+0.75%)
Apr 16, 2010 46.70 47.19 46.60 46.86 2,984,316 -0.06(-0.13%)
Apr 15, 2010 47.23 47.42 46.78 46.92 2,003,885 -0.45(-0.95%)
Apr 14, 2010 47.01 47.37 46.96 47.37 2,156,829 +0.37(+0.79%)
Apr 13, 2010 46.88 47.05 46.57 47.00 1,523,653 +0.11(+0.23%)
Apr 12, 2010 46.71 47.05 46.66 46.89 1,492,438 +0.09(+0.19%)
Apr 09, 2010 46.37 46.80 45.96 46.80 1,885,527 +0.42(+0.91%)
Apr 08, 2010 46.36 46.65 45.99 46.38 2,360,208 -0.01(-0.02%)
Apr 07, 2010 45.79 46.55 45.50 46.39 4,967,031 +1.13(+2.50%)
Apr 06, 2010 45.44 45.45 44.96 45.26 1,778,019 +0.01(+0.02%)
Apr 05, 2010 44.50 45.51 44.50 45.25 1,408,441 +0.75(+1.69%)
Apr 01, 2010 44.80 44.50 44.50 44.50 1,717,500 -0.04(-0.09%)
Mar 31, 2010 44.60 44.84 44.18 44.54 1,646,425 -0.26(-0.58%)
Mar 30, 2010 44.84 45.29 44.55 44.80 1,536,027 -0.17(-0.38%)
Mar 29, 2010 44.32 45.00 44.28 44.97 2,018,574 +0.68(+1.54%)
Mar 26, 2010 44.35 44.74 43.99 44.29 2,761,083 -0.40(-0.90%)
Mar 25, 2010 45.28 45.28 44.55 44.69 2,639,765 -0.22(-0.49%)
Mar 24, 2010 43.67 45.07 42.91 44.91 5,545,491 +1.00(+2.28%)
Mar 23, 2010 44.11 44.16 43.08 43.91 3,023,687 -0.22(-0.50%)
Mar 22, 2010 43.47 44.19 43.30 44.13 1,805,228 +0.48(+1.10%)
Mar 19, 2010 43.58 43.92 43.55 43.65 1,872,985 +0.16(+0.37%)
Mar 18, 2010 43.61 43.98 43.32 43.49 1,725,272 +0.00(+0.00%)
Mar 17, 2010 42.91 43.58 42.72 43.49 1,877,308 +0.89(+2.09%)
Mar 16, 2010 42.47 42.88 42.19 42.60 2,524,029 +0.16(+0.38%)
Mar 15, 2010 42.44 42.52 42.40 42.44 2,294,390 +0.42(+1.00%)
Mar 12, 2010 42.37 42.48 41.70 42.02 2,628,406 -0.26(-0.61%)
Mar 11, 2010 41.98 42.66 41.98 42.28 1,584,880 +0.03(+0.07%)
Mar 10, 2010 41.94 42.28 41.59 42.25 1,415,435 +0.22(+0.52%)
Mar 09, 2010 41.83 42.58 41.78 42.03 2,077,671 +0.04(+0.10%)
Mar 08, 2010 41.06 42.26 41.00 41.99 2,175,265 +1.01(+2.46%)
Mar 05, 2010 40.60 41.00 40.56 40.98 2,042,765 +0.53(+1.31%)
Mar 04, 2010 40.59 40.78 40.25 40.45 1,989,033 -0.14(-0.34%)
Mar 03, 2010 40.72 41.00 40.49 40.59 1,648,730 +0.08(+0.20%)
Mar 02, 2010 41.06 41.39 40.45 40.51 2,881,570 -0.64(-1.56%)
Mar 01, 2010 40.67 41.28 40.30 41.15 1,613,316 +0.60(+1.48%)
Feb 26, 2010 40.40 40.72 40.33 40.55 1,268,319 +0.22(+0.55%)
Feb 25, 2010 40.54 40.60 39.90 40.33 3,051,299 -0.65(-1.59%)
Feb 24, 2010 40.83 41.00 40.63 40.98 1,373,504 +0.36(+0.89%)
Feb 23, 2010 40.95 41.34 40.40 40.62 2,061,463 -0.43(-1.05%)
Feb 22, 2010 41.18 41.20 40.73 41.05 1,440,557 +0.00(+0.00%)
Feb 19, 2010 40.50 41.06 40.49 41.05 1,642,688 +0.53(+1.31%)
Feb 18, 2010 40.50 40.75 40.33 40.52 1,500,655 -0.07(-0.17%)
Feb 17, 2010 40.71 40.99 40.48 40.59 1,979,623 +0.18(+0.45%)
Feb 16, 2010 40.12 40.87 40.04 40.41 4,534,416 +1.42(+3.64%)
Feb 12, 2010 38.33 38.99 38.99 38.99 2,069,500 +0.23(+0.59%)
Feb 11, 2010 37.91 38.76 37.64 38.76 2,335,415 +0.71(+1.87%)
Feb 10, 2010 38.36 38.48 37.96 38.05 2,040,269 -0.36(-0.94%)
Feb 09, 2010 37.89 38.59 37.71 38.41 1,852,021 +0.88(+2.34%)
Feb 08, 2010 37.66 38.07 37.51 37.53 1,725,890 -0.06(-0.16%)
Feb 05, 2010 37.48 38.00 37.00 37.59 2,631,250 +0.19(+0.51%)
Feb 04, 2010 37.71 38.07 37.36 37.40 3,326,554 -0.62(-1.63%)
Feb 03, 2010 38.37 38.50 37.88 38.02 1,600,030 -0.27(-0.71%)
Feb 02, 2010 37.87 38.64 37.64 38.29 2,351,987 +0.39(+1.03%)
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.