Darden Restaurants (NY: DRI )

114.35 +1.23 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 46.50 46.61 46.11 46.50 1,801,117 -0.09(-0.19%)
Jan 30, 2013 45.90 46.87 45.80 46.59 2,156,490 +0.60(+1.30%)
Jan 29, 2013 45.90 46.12 45.64 45.99 1,024,461 +0.09(+0.20%)
Jan 28, 2013 45.86 46.12 45.74 45.90 1,520,982 +0.03(+0.07%)
Jan 25, 2013 46.03 46.06 45.46 45.87 1,755,060 +0.06(+0.13%)
Jan 24, 2013 45.61 46.14 45.54 45.81 2,144,922 +0.31(+0.68%)
Jan 23, 2013 45.78 46.09 45.50 45.50 1,049,495 -0.37(-0.81%)
Jan 22, 2013 45.07 46.08 44.73 45.87 1,809,005 +0.49(+1.08%)
Jan 18, 2013 45.38 45.61 45.27 45.38 1,241,506 -0.01(-0.02%)
Jan 17, 2013 45.57 45.78 45.11 45.39 1,363,646 +0.03(+0.07%)
Jan 16, 2013 45.27 45.41 44.81 45.36 1,333,207 +0.03(+0.07%)
Jan 15, 2013 44.66 45.42 44.65 45.33 1,479,140 +0.69(+1.55%)
Jan 14, 2013 44.95 45.06 44.58 44.64 1,518,732 -0.28(-0.62%)
Jan 11, 2013 45.25 45.34 44.46 44.92 2,058,570 -0.32(-0.71%)
Jan 10, 2013 46.00 46.00 44.95 45.24 1,613,835 -0.56(-1.22%)
Jan 09, 2013 45.40 45.82 45.32 45.80 1,826,753 +0.49(+1.08%)
Jan 08, 2013 45.24 45.43 44.91 45.31 1,820,029 -0.73(-1.59%)
Jan 07, 2013 46.49 46.49 45.75 46.04 1,814,370 -0.42(-0.90%)
Jan 04, 2013 44.98 46.58 44.98 46.46 2,663,699 +1.62(+3.61%)
Jan 03, 2013 45.09 45.26 44.69 44.84 1,810,879 -0.56(-1.23%)
Jan 02, 2013 45.30 45.41 44.83 45.40 1,743,721 +0.37(+0.82%)
Dec 31, 2012 44.25 45.09 44.16 45.03 1,685,476 +0.59(+1.33%)
Dec 28, 2012 44.27 44.70 44.20 44.44 1,903,164 -0.21(-0.47%)
Dec 27, 2012 44.57 44.76 44.12 44.65 1,492,220 +0.13(+0.29%)
Dec 26, 2012 44.99 44.99 44.36 44.52 1,007,017 -0.34(-0.76%)
Dec 24, 2012 45.19 45.19 44.63 44.86 666,189 -0.27(-0.60%)
Dec 21, 2012 45.07 45.44 44.54 45.13 3,048,271 -0.34(-0.75%)
Dec 20, 2012 46.71 46.90 45.25 45.47 3,044,408 -1.34(-2.86%)
Dec 19, 2012 47.44 47.44 46.81 46.81 1,475,666 -0.42(-0.89%)
Dec 18, 2012 47.04 47.48 46.77 47.23 2,548,284 +0.35(+0.75%)
Dec 17, 2012 46.47 47.14 46.23 46.88 1,619,565 +0.42(+0.90%)
Dec 14, 2012 45.93 46.59 45.72 46.46 2,037,654 +0.54(+1.18%)
Dec 13, 2012 45.48 46.11 45.26 45.92 2,682,265 +0.12(+0.26%)
Dec 12, 2012 46.59 46.59 45.41 45.80 3,490,818 -0.51(-1.10%)
Dec 11, 2012 47.00 47.07 46.08 46.31 2,189,713 -0.50(-1.07%)
Dec 10, 2012 46.67 47.14 46.56 46.81 1,887,692 +0.15(+0.32%)
Dec 07, 2012 47.13 47.31 46.38 46.66 1,734,802 -0.38(-0.81%)
Dec 06, 2012 47.00 47.35 46.73 47.04 1,949,702 -0.16(-0.34%)
Dec 05, 2012 47.04 47.35 46.65 47.20 2,343,359 -0.20(-0.42%)
Dec 04, 2012 48.00 48.58 46.58 47.40 10,526,864 -5.48(-10.36%)
Nov 30, 2012 53.27 53.32 52.68 52.88 1,490,561 -0.77(-1.44%)
Nov 29, 2012 53.95 54.19 53.52 53.65 892,334 -0.20(-0.37%)
Nov 28, 2012 52.88 53.85 52.10 53.85 1,199,606 +0.90(+1.70%)
Nov 27, 2012 53.27 53.48 52.80 52.95 818,032 -0.29(-0.54%)
Nov 26, 2012 53.24 53.45 52.61 53.24 911,322 -0.29(-0.54%)
Nov 23, 2012 52.76 53.62 52.76 53.53 458,313 +0.96(+1.83%)
Nov 21, 2012 52.50 52.89 52.25 52.57 730,145 +0.08(+0.15%)
Nov 20, 2012 51.91 52.73 51.84 52.49 1,352,285 +0.59(+1.14%)
Nov 19, 2012 51.39 52.01 51.15 51.90 981,345 +0.98(+1.92%)
Nov 16, 2012 50.59 50.98 50.00 50.92 992,364 +0.44(+0.87%)
Nov 15, 2012 50.25 51.04 50.20 50.48 1,262,443 +0.14(+0.28%)
Nov 14, 2012 51.37 51.65 50.25 50.34 806,994 -0.91(-1.78%)
Nov 13, 2012 51.13 51.80 50.85 51.25 575,308 -0.12(-0.23%)
Nov 12, 2012 51.71 51.71 51.01 51.37 814,869 -0.24(-0.47%)
Nov 09, 2012 51.29 51.79 50.95 51.61 943,413 +0.26(+0.51%)
Nov 08, 2012 52.61 52.75 51.15 51.35 1,399,000 -1.39(-2.64%)
Nov 07, 2012 53.66 53.74 52.65 52.74 1,694,454 -1.33(-2.46%)
Nov 06, 2012 53.15 54.21 53.05 54.07 1,281,494 +1.06(+2.00%)
Nov 05, 2012 52.45 53.04 52.03 53.01 1,409,934 +0.38(+0.72%)
Nov 02, 2012 53.47 53.62 52.56 52.63 1,659,294 -0.57(-1.07%)
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.