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 (%)
Jan 31, 2020 118.30 118.48 115.83 116.43 1,081,600 -1.78(-1.51%)
Jan 30, 2020 118.47 118.57 116.33 118.21 1,336,146 -1.00(-0.84%)
Jan 29, 2020 117.81 119.59 116.44 119.21 1,124,650 +1.76(+1.50%)
Jan 28, 2020 116.84 117.87 116.63 117.45 1,391,838 +1.07(+0.92%)
Jan 27, 2020 115.90 116.99 115.88 116.38 1,133,454 -0.71(-0.61%)
Jan 24, 2020 117.75 117.77 116.56 117.09 1,080,100 -0.53(-0.45%)
Jan 23, 2020 114.95 117.72 114.70 117.62 1,525,137 +2.64(+2.30%)
Jan 22, 2020 114.82 115.45 114.64 114.98 1,422,997 +0.43(+0.38%)
Jan 21, 2020 113.11 114.69 113.01 114.55 1,502,803 +1.03(+0.91%)
Jan 17, 2020 113.28 113.75 112.96 113.52 1,050,100 +0.51(+0.45%)
Jan 16, 2020 111.12 113.85 110.73 113.01 2,681,665 +1.72(+1.55%)
Jan 15, 2020 112.21 112.64 111.25 111.29 1,511,297 -0.92(-0.82%)
Jan 14, 2020 112.84 112.84 111.66 112.21 2,080,711 -1.04(-0.92%)
Jan 13, 2020 114.55 114.89 113.05 113.25 1,517,358 -1.30(-1.13%)
Jan 10, 2020 114.58 114.83 113.56 114.55 1,146,000 +0.16(+0.14%)
Jan 09, 2020 113.42 115.50 112.65 114.39 1,906,729 +0.54(+0.47%)
Jan 08, 2020 112.25 114.07 111.82 113.85 1,675,750 +1.70(+1.52%)
Jan 07, 2020 112.21 113.48 111.73 112.15 1,901,778 -0.97(-0.86%)
Jan 06, 2020 112.12 113.15 111.63 113.12 1,595,894 +0.74(+0.66%)
Jan 03, 2020 111.56 112.52 110.88 112.38 1,371,300 +0.12(+0.11%)
Jan 02, 2020 109.80 112.26 109.39 112.26 2,745,503 +3.25(+2.98%)
Dec 31, 2019 108.96 109.34 107.96 109.01 1,601,000 +0.05(+0.05%)
Dec 30, 2019 108.00 109.00 107.49 108.96 1,478,632 +0.95(+0.88%)
Dec 27, 2019 108.24 108.52 107.30 108.01 1,520,700 -0.90(-0.83%)
Dec 26, 2019 108.87 109.38 108.04 108.91 1,013,541 +0.41(+0.38%)
Dec 24, 2019 108.70 108.95 108.15 108.50 668,500 -0.20(-0.18%)
Dec 23, 2019 109.94 109.94 107.91 108.70 1,871,881 -1.54(-1.40%)
Dec 20, 2019 110.00 111.85 109.30 110.24 3,928,600 +1.21(+1.11%)
Dec 19, 2019 112.04 113.00 109.03 109.03 5,406,022 -7.28(-6.26%)
Dec 18, 2019 116.33 116.81 115.02 116.31 1,610,465 +0.30(+0.26%)
Dec 17, 2019 115.52 116.46 115.41 116.01 1,041,313 -0.01(-0.01%)
Dec 16, 2019 116.17 116.60 115.10 116.02 925,891 +0.44(+0.38%)
Dec 13, 2019 115.93 116.40 114.95 115.58 921,000 -0.69(-0.59%)
Dec 12, 2019 116.26 117.22 115.85 116.27 1,054,710 -1.17(-1.00%)
Dec 11, 2019 118.57 118.88 117.33 117.44 995,406 -1.14(-0.96%)
Dec 10, 2019 118.10 118.75 117.71 118.58 1,071,640 +0.48(+0.41%)
Dec 09, 2019 119.96 119.96 118.10 118.10 1,369,674 -1.73(-1.44%)
Dec 06, 2019 119.05 119.98 118.60 119.83 977,800 +1.34(+1.13%)
Dec 05, 2019 118.24 118.82 117.32 118.49 1,308,376 +0.54(+0.46%)
Dec 04, 2019 118.30 118.84 117.30 117.95 1,069,477 -0.52(-0.44%)
Dec 03, 2019 118.73 118.93 117.05 118.47 1,322,556 -0.85(-0.71%)
Dec 02, 2019 118.49 119.44 117.99 119.32 997,630 +0.88(+0.74%)
Nov 29, 2019 117.67 119.28 117.25 118.44 803,400 +0.98(+0.83%)
Nov 27, 2019 117.75 118.22 117.25 117.46 885,900 +0.26(+0.22%)
Nov 26, 2019 115.79 117.30 115.43 117.20 1,578,446 +1.54(+1.33%)
Nov 25, 2019 115.26 116.35 114.71 115.66 894,331 +0.99(+0.86%)
Nov 22, 2019 113.84 114.86 112.94 114.67 645,600 +1.18(+1.04%)
Nov 21, 2019 115.13 115.27 113.21 113.49 696,197 -1.26(-1.10%)
Nov 20, 2019 113.68 115.20 113.48 114.75 908,459 +1.26(+1.11%)
Nov 19, 2019 113.44 113.91 112.89 113.49 1,020,863 +0.21(+0.19%)
Nov 18, 2019 112.45 114.01 112.29 113.28 2,205,489 +0.68(+0.60%)
Nov 15, 2019 112.95 113.18 111.97 112.60 1,256,200 +0.13(+0.12%)
Nov 14, 2019 112.51 113.57 112.11 112.47 613,438 -0.11(-0.10%)
Nov 13, 2019 112.00 112.93 111.55 112.58 897,916 +0.14(+0.12%)
Nov 12, 2019 114.34 114.67 109.75 112.44 931,847 -1.90(-1.66%)
Nov 11, 2019 114.18 114.95 113.77 114.34 921,913 -0.57(-0.50%)
Nov 08, 2019 113.36 114.91 113.25 114.91 988,900 +1.43(+1.26%)
Nov 07, 2019 113.28 113.78 112.82 113.48 926,904 +0.69(+0.61%)
Nov 06, 2019 112.97 113.04 111.81 112.79 837,128 +0.02(+0.02%)
Nov 05, 2019 110.90 113.12 110.66 112.77 1,150,224 +1.82(+1.64%)
Nov 04, 2019 112.19 112.50 110.72 110.95 1,049,548 -1.22(-1.09%)
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.