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 (%)
Feb 27, 2015 64.43 64.55 63.93 64.00 1,112,459 -0.38(-0.59%)
Feb 26, 2015 64.40 64.50 64.05 64.38 882,714 +0.06(+0.09%)
Feb 25, 2015 63.50 64.49 63.45 64.32 1,021,859 +0.79(+1.24%)
Feb 24, 2015 62.76 63.67 62.32 63.53 1,273,880 +0.94(+1.50%)
Feb 23, 2015 62.40 62.69 62.23 62.59 705,360 +0.38(+0.61%)
Feb 20, 2015 62.30 62.49 62.04 62.21 997,375 -0.11(-0.18%)
Feb 19, 2015 62.17 62.65 62.01 62.32 1,154,435 +0.15(+0.24%)
Feb 18, 2015 61.45 62.31 61.37 62.17 1,515,687 +0.72(+1.17%)
Feb 17, 2015 61.51 61.75 61.19 61.45 995,321 -0.27(-0.44%)
Feb 13, 2015 61.18 61.72 61.72 61.72 671,100 +0.31(+0.50%)
Feb 12, 2015 60.56 61.45 59.93 61.41 1,077,290 +0.60(+0.99%)
Feb 11, 2015 61.12 61.37 60.46 60.81 605,746 -0.24(-0.39%)
Feb 10, 2015 60.57 61.24 59.42 61.05 778,975 +0.88(+1.46%)
Feb 09, 2015 60.16 60.55 59.89 60.17 877,543 -0.48(-0.79%)
Feb 06, 2015 60.97 61.36 60.42 60.65 566,008 -0.33(-0.54%)
Feb 05, 2015 60.92 61.39 60.61 60.98 677,427 +0.32(+0.53%)
Feb 04, 2015 60.58 61.32 60.44 60.66 1,479,200 -0.10(-0.16%)
Feb 03, 2015 60.15 60.82 59.60 60.76 974,022 +0.74(+1.23%)
Feb 02, 2015 61.30 61.37 59.21 60.02 1,616,162 -1.36(-2.22%)
Jan 30, 2015 61.66 61.91 60.98 61.38 3,061,854 -0.84(-1.35%)
Jan 29, 2015 61.02 62.22 60.33 62.22 1,365,540 +1.50(+2.47%)
Jan 28, 2015 61.52 62.09 60.67 60.72 975,799 -0.69(-1.12%)
Jan 27, 2015 61.68 62.23 61.30 61.41 1,069,453 -0.76(-1.22%)
Jan 26, 2015 61.24 62.33 61.23 62.17 1,410,958 +0.95(+1.55%)
Jan 23, 2015 60.99 61.44 60.88 61.22 868,355 +0.28(+0.46%)
Jan 22, 2015 59.98 61.01 59.73 60.94 1,629,435 +1.30(+2.18%)
Jan 21, 2015 59.02 59.68 58.96 59.64 1,116,580 +0.39(+0.66%)
Jan 20, 2015 59.49 59.54 58.88 59.25 1,242,911 +0.15(+0.25%)
Jan 16, 2015 58.64 59.26 58.01 59.10 2,448,084 +0.32(+0.54%)
Jan 15, 2015 59.28 59.61 58.65 58.78 1,790,788 -0.50(-0.84%)
Jan 14, 2015 59.32 59.40 58.63 59.28 1,481,198 +0.03(+0.05%)
Jan 13, 2015 60.30 60.50 58.71 59.25 1,861,845 -0.59(-0.99%)
Jan 12, 2015 60.07 60.40 59.57 59.84 1,449,960 -0.05(-0.08%)
Jan 09, 2015 61.07 61.48 59.80 59.89 1,543,932 -1.25(-2.04%)
Jan 08, 2015 60.78 61.19 60.42 61.14 1,797,336 +0.95(+1.58%)
Jan 07, 2015 58.03 60.24 57.63 60.19 2,694,378 +2.00(+3.44%)
Jan 06, 2015 58.94 59.27 57.55 58.19 1,513,538 +0.20(+0.34%)
Jan 05, 2015 58.28 58.52 57.79 57.99 935,313 -0.43(-0.74%)
Jan 02, 2015 59.00 59.46 58.13 58.42 1,039,359 -0.21(-0.36%)
Dec 31, 2014 59.12 58.63 58.63 58.63 758,200 -0.16(-0.27%)
Dec 30, 2014 58.69 59.25 58.64 58.79 604,812 -0.06(-0.10%)
Dec 29, 2014 58.25 59.00 58.08 58.85 618,123 +0.45(+0.77%)
Dec 26, 2014 58.45 58.93 58.25 58.40 431,734 -0.02(-0.03%)
Dec 24, 2014 58.57 58.42 58.42 58.42 316,600 -0.09(-0.15%)
Dec 23, 2014 58.77 58.99 58.45 58.51 608,986 -0.12(-0.20%)
Dec 22, 2014 57.37 58.73 57.55 58.63 1,200,363 +1.26(+2.20%)
Dec 19, 2014 57.84 57.99 57.29 57.37 2,688,916 -0.35(-0.61%)
Dec 18, 2014 57.50 57.73 57.13 57.72 1,923,203 +0.64(+1.12%)
Dec 17, 2014 57.87 58.34 55.95 57.08 5,111,382 +1.17(+2.09%)
Dec 16, 2014 56.98 57.10 55.82 55.91 2,253,389 -1.29(-2.26%)
Dec 15, 2014 58.16 58.87 57.08 57.20 2,561,803 -0.18(-0.31%)
Dec 12, 2014 57.58 58.29 57.18 57.38 1,821,670 -0.45(-0.78%)
Dec 11, 2014 57.87 58.36 57.72 57.83 1,636,631 +0.33(+0.57%)
Dec 10, 2014 57.74 58.80 57.47 57.50 1,264,583 -0.40(-0.69%)
Dec 09, 2014 57.91 58.29 57.54 57.90 1,279,204 -0.67(-1.14%)
Dec 08, 2014 58.45 58.90 58.15 58.57 1,285,261 +0.05(+0.09%)
Dec 05, 2014 57.93 58.55 57.93 58.52 743,696 +0.67(+1.16%)
Dec 04, 2014 58.16 58.34 57.74 57.85 1,045,598 -0.26(-0.45%)
Dec 03, 2014 57.27 58.28 57.17 58.11 1,819,495 +0.58(+1.01%)
Dec 02, 2014 57.79 58.25 57.46 57.53 1,157,100 +0.01(+0.02%)
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.