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 (%)
May 31, 2013 52.44 52.87 51.79 51.80 984,719 -0.68(-1.30%)
May 30, 2013 53.07 53.22 52.40 52.48 754,907 -0.43(-0.81%)
May 29, 2013 53.03 53.32 52.81 52.91 933,416 -0.42(-0.79%)
May 28, 2013 53.25 53.60 53.01 53.33 744,883 +0.50(+0.95%)
May 24, 2013 52.72 53.00 52.50 52.83 1,001,685 -0.39(-0.73%)
May 23, 2013 52.25 53.24 52.07 53.22 709,990 +0.60(+1.14%)
May 22, 2013 53.57 53.77 52.49 52.62 1,207,227 -1.03(-1.92%)
May 21, 2013 53.56 53.74 53.35 53.65 829,174 +0.20(+0.37%)
May 20, 2013 53.44 53.75 53.13 53.45 601,768 +0.02(+0.04%)
May 17, 2013 52.83 53.43 52.71 53.43 1,121,584 +0.65(+1.23%)
May 16, 2013 53.75 53.75 52.76 52.78 1,470,651 -1.13(-2.10%)
May 15, 2013 53.64 54.21 53.61 53.91 996,334 +0.75(+1.41%)
May 13, 2013 53.48 53.74 53.07 53.16 940,493 -0.40(-0.75%)
May 10, 2013 53.04 53.71 53.04 53.56 682,703 +0.57(+1.08%)
May 09, 2013 53.41 53.43 52.68 52.99 709,264 -0.32(-0.60%)
May 08, 2013 53.00 53.31 52.74 53.31 908,339 +0.15(+0.28%)
May 07, 2013 53.03 53.27 52.69 53.16 735,045 +0.25(+0.47%)
May 06, 2013 52.75 53.20 52.66 52.91 722,243 +0.09(+0.17%)
May 03, 2013 52.50 53.30 52.41 52.82 1,616,469 +0.49(+0.94%)
May 02, 2013 51.69 52.49 51.47 52.33 1,752,156 +0.64(+1.24%)
May 01, 2013 51.43 51.96 51.38 51.69 1,685,642 +0.06(+0.12%)
Apr 30, 2013 51.30 51.63 51.01 51.63 1,902,581 +0.75(+1.47%)
Apr 29, 2013 51.15 51.15 50.70 50.88 1,020,564 -0.11(-0.22%)
Apr 26, 2013 50.82 51.03 50.73 50.99 1,054,666 +0.02(+0.04%)
Apr 25, 2013 50.78 51.40 50.65 50.97 1,741,584 +0.62(+1.23%)
Apr 24, 2013 50.05 50.70 49.95 50.35 2,098,614 +0.47(+0.94%)
Apr 23, 2013 49.23 50.21 49.07 49.88 2,050,138 +0.82(+1.67%)
Apr 22, 2013 49.00 49.18 48.48 49.06 1,079,686 +0.17(+0.35%)
Apr 19, 2013 49.08 49.17 48.68 48.89 830,626 +0.06(+0.12%)
Apr 18, 2013 48.86 49.03 48.25 48.83 1,300,469 +0.06(+0.12%)
Apr 17, 2013 49.10 49.24 48.37 48.77 1,111,200 -0.67(-1.36%)
Apr 16, 2013 49.22 49.57 48.76 49.44 1,624,653 +0.63(+1.29%)
Apr 15, 2013 50.12 50.47 48.68 48.81 1,592,132 -1.45(-2.88%)
Apr 12, 2013 49.73 50.39 49.69 50.26 1,465,238 +0.43(+0.86%)
Apr 11, 2013 50.09 50.55 49.63 49.83 2,192,406 -0.34(-0.68%)
Apr 10, 2013 49.34 50.36 49.24 50.17 2,014,838 +1.07(+2.18%)
Apr 09, 2013 49.93 50.21 48.66 49.10 3,729,258 -0.80(-1.60%)
Apr 08, 2013 49.73 50.25 49.49 49.90 1,408,588 -0.64(-1.27%)
Apr 05, 2013 50.57 50.70 49.93 50.54 3,344,556 -0.54(-1.06%)
Apr 04, 2013 50.82 51.36 50.80 51.08 3,553,922 +0.47(+0.93%)
Apr 03, 2013 51.52 52.00 50.50 50.61 1,694,676 -0.72(-1.40%)
Apr 02, 2013 51.17 51.50 51.11 51.33 1,670,613 +0.43(+0.84%)
Apr 01, 2013 51.74 51.74 50.84 50.90 1,682,836 -0.78(-1.51%)
Mar 28, 2013 50.59 51.86 50.55 51.68 2,047,675 +1.02(+2.01%)
Mar 27, 2013 50.50 50.72 50.12 50.66 870,835 -0.03(-0.06%)
Mar 26, 2013 50.46 50.69 50.01 50.69 1,655,330 +0.31(+0.62%)
Mar 25, 2013 50.21 50.91 49.90 50.38 2,638,568 +0.76(+1.53%)
Mar 22, 2013 48.80 49.87 48.66 49.62 2,352,300 +0.66(+1.35%)
Mar 21, 2013 48.56 49.05 48.32 48.96 2,046,118 +0.22(+0.45%)
Mar 20, 2013 48.77 49.17 48.45 48.74 1,393,704 +0.08(+0.16%)
Mar 19, 2013 48.90 49.00 48.43 48.66 961,730 -0.22(-0.45%)
Mar 18, 2013 48.95 49.12 48.54 48.88 1,206,364 -0.49(-0.99%)
Mar 15, 2013 48.64 49.53 48.63 49.37 2,078,690 +0.49(+1.00%)
Mar 14, 2013 49.02 49.13 48.65 48.88 1,117,736 -0.13(-0.27%)
Mar 13, 2013 47.91 49.17 47.91 49.01 2,592,604 +1.08(+2.25%)
Mar 12, 2013 47.63 47.97 47.55 47.93 1,454,059 +0.34(+0.71%)
Mar 11, 2013 47.18 47.67 47.06 47.59 1,247,725 +0.26(+0.55%)
Mar 08, 2013 47.69 47.70 46.93 47.33 1,368,728 -0.15(-0.32%)
Mar 07, 2013 47.26 47.54 46.87 47.48 1,713,083 +0.22(+0.47%)
Mar 06, 2013 46.65 47.46 46.65 47.26 2,039,628 +0.64(+1.37%)
Mar 05, 2013 46.50 46.76 46.34 46.62 1,153,914 +0.35(+0.76%)
Mar 04, 2013 46.18 46.65 46.16 46.27 1,845,382 +0.09(+0.19%)
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.