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 (%)
Dec 31, 2013 54.46 54.37 54.37 54.37 719,500 -0.10(-0.18%)
Dec 30, 2013 54.28 54.83 54.08 54.47 967,038 +0.14(+0.26%)
Dec 27, 2013 54.65 54.85 54.16 54.33 755,672 +0.01(+0.02%)
Dec 26, 2013 54.02 54.41 53.91 54.32 891,449 +0.31(+0.57%)
Dec 24, 2013 54.25 54.47 53.99 54.01 1,277,279 -0.34(-0.63%)
Dec 23, 2013 52.00 54.89 51.45 54.35 5,610,334 +3.26(+6.38%)
Dec 20, 2013 50.97 51.09 50.53 51.09 4,304,989 +0.07(+0.14%)
Dec 19, 2013 51.73 51.82 49.35 51.02 14,856,368 -1.90(-3.59%)
Dec 18, 2013 52.46 52.93 52.14 52.92 2,036,468 +0.59(+1.13%)
Dec 17, 2013 52.25 53.00 51.96 52.33 1,635,688 +0.04(+0.08%)
Dec 16, 2013 51.85 52.75 51.70 52.29 1,915,522 +0.66(+1.28%)
Dec 13, 2013 51.58 51.72 51.32 51.63 1,085,172 +0.25(+0.49%)
Dec 12, 2013 51.10 51.67 50.69 51.38 1,077,484 -0.09(-0.17%)
Dec 11, 2013 51.76 51.98 51.16 51.47 2,151,229 -0.36(-0.69%)
Dec 10, 2013 52.34 52.38 51.72 51.83 994,363 -0.45(-0.86%)
Dec 09, 2013 52.43 52.68 52.08 52.28 1,119,303 -0.20(-0.38%)
Dec 06, 2013 52.45 52.75 52.38 52.48 1,029,362 +0.42(+0.81%)
Dec 05, 2013 52.24 52.49 51.94 52.06 734,427 -0.16(-0.31%)
Dec 04, 2013 52.09 52.48 51.85 52.22 1,374,103 +0.02(+0.04%)
Dec 03, 2013 52.56 52.72 51.81 52.20 1,142,534 -0.71(-1.34%)
Dec 02, 2013 53.19 53.42 52.58 52.91 1,668,855 -0.42(-0.79%)
Nov 29, 2013 53.57 53.63 53.08 53.33 455,885 -0.16(-0.30%)
Nov 27, 2013 53.18 53.72 53.06 53.49 1,103,379 +0.26(+0.49%)
Nov 26, 2013 53.42 53.67 53.17 53.23 1,004,050 -0.29(-0.54%)
Nov 25, 2013 54.06 54.08 53.50 53.52 627,043 -0.35(-0.65%)
Nov 22, 2013 53.50 53.99 53.32 53.87 795,029 +0.30(+0.56%)
Nov 21, 2013 53.25 53.79 52.71 53.57 1,137,844 +0.61(+1.15%)
Nov 20, 2013 52.79 53.42 52.71 52.96 1,287,548 +0.20(+0.38%)
Nov 19, 2013 52.99 53.19 52.39 52.76 1,423,183 -0.39(-0.73%)
Nov 18, 2013 53.52 53.69 52.90 53.15 1,060,450 -0.35(-0.65%)
Nov 15, 2013 52.68 53.88 52.53 53.50 1,612,182 +0.84(+1.60%)
Nov 14, 2013 52.19 52.76 52.12 52.66 718,771 +0.45(+0.86%)
Nov 13, 2013 51.52 52.33 51.43 52.21 972,264 +0.29(+0.56%)
Nov 12, 2013 51.86 52.15 51.67 51.92 1,168,292 -0.23(-0.44%)
Nov 11, 2013 52.12 52.50 51.84 52.15 1,013,476 -0.01(-0.02%)
Nov 08, 2013 52.14 52.32 51.91 52.16 831,071 +0.02(+0.04%)
Nov 07, 2013 53.01 53.13 52.01 52.14 1,184,958 -0.92(-1.73%)
Nov 06, 2013 53.00 53.22 52.69 53.06 957,576 +0.10(+0.19%)
Nov 05, 2013 51.97 52.97 51.77 52.96 1,470,612 +0.97(+1.87%)
Nov 04, 2013 51.57 52.02 51.52 51.99 943,861 +0.51(+0.99%)
Nov 01, 2013 51.64 51.74 51.12 51.48 931,734 -0.05(-0.10%)
Oct 31, 2013 52.12 52.15 51.39 51.53 984,735 -0.70(-1.34%)
Oct 30, 2013 52.67 52.70 52.04 52.23 738,191 -0.37(-0.70%)
Oct 29, 2013 51.86 52.63 51.74 52.60 1,633,565 +1.07(+2.08%)
Oct 28, 2013 51.79 51.79 51.26 51.53 1,155,791 -0.17(-0.33%)
Oct 25, 2013 51.62 51.74 51.15 51.70 945,434 +0.21(+0.41%)
Oct 24, 2013 51.01 51.55 50.85 51.49 1,167,444 +0.45(+0.88%)
Oct 23, 2013 51.67 51.88 50.91 51.04 1,728,433 -0.91(-1.75%)
Oct 22, 2013 52.10 52.23 51.87 51.95 1,033,966 -0.12(-0.23%)
Oct 21, 2013 51.97 52.10 51.77 52.07 1,205,934 +0.00(+0.00%)
Oct 18, 2013 52.07 52.32 51.82 52.07 1,806,138 +0.27(+0.52%)
Oct 17, 2013 50.55 52.74 49.68 51.80 5,510,388 +1.14(+2.25%)
Oct 16, 2013 51.24 51.31 50.47 50.66 3,578,901 -0.35(-0.69%)
Oct 15, 2013 50.78 51.43 50.58 51.01 4,721,366 +0.05(+0.10%)
Oct 14, 2013 50.18 51.05 50.01 50.96 2,510,083 +0.46(+0.91%)
Oct 11, 2013 49.59 50.51 49.26 50.50 2,841,769 +0.72(+1.45%)
Oct 10, 2013 49.48 49.89 48.78 49.78 3,434,064 +0.21(+0.42%)
Oct 09, 2013 46.25 51.17 45.68 49.57 12,582,092 +3.29(+7.11%)
Oct 08, 2013 46.29 46.90 45.97 46.28 2,723,349 +0.39(+0.85%)
Oct 07, 2013 46.37 46.49 45.85 45.89 3,979,148 -0.83(-1.78%)
Oct 04, 2013 46.01 46.72 45.93 46.72 4,868,901 +0.77(+1.68%)
Oct 03, 2013 46.39 46.45 45.43 45.95 2,134,516 -0.62(-1.33%)
Oct 02, 2013 46.44 46.62 46.13 46.57 1,250,931 -0.29(-0.62%)
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.