Darden Restaurants (NY: DRI )

140.55 USD +3.89 (+2.85%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 144.11 146.72 143.29 144.14 1,177,113 -0.81(-0.56%)
Oct 28, 2021 144.03 144.99 142.72 144.95 986,629 +1.42(+0.99%)
Oct 27, 2021 145.57 145.78 143.50 143.53 1,150,982 -2.21(-1.52%)
Oct 26, 2021 144.87 145.74 951,782 +2.26(+1.58%)
Oct 25, 2021 146.03 146.16 143.26 143.48 1,440,148 -1.92(-1.32%)
Oct 22, 2021 145.20 146.05 143.44 145.40 712,812 -0.22(-0.15%)
Oct 21, 2021 143.17 145.84 143.17 145.62 1,107,134 +2.43(+1.70%)
Oct 20, 2021 142.15 146.01 142.15 143.19 1,839,132 -3.31(-2.26%)
Oct 19, 2021 149.31 149.40 145.39 146.50 1,173,299 -2.30(-1.55%)
Oct 18, 2021 148.50 149.05 147.24 148.80 1,089,785 -0.35(-0.23%)
Oct 15, 2021 151.76 153.25 149.10 149.15 1,218,979 -1.43(-0.95%)
Oct 14, 2021 150.69 151.42 149.97 150.58 1,227,894 +1.01(+0.68%)
Oct 13, 2021 152.79 152.79 148.61 149.57 1,392,088 -2.62(-1.72%)
Oct 12, 2021 153.30 154.50 151.50 152.19 898,588 -0.81(-0.53%)
Oct 11, 2021 155.20 156.12 152.95 153.00 693,770 -1.58(-1.02%)
Oct 08, 2021 155.58 156.77 154.43 154.58 1,032,248 -1.22(-0.78%)
Oct 07, 2021 157.31 157.85 155.55 155.80 992,786 -1.54(-0.98%)
Oct 06, 2021 154.94 157.52 154.35 157.34 1,181,862 +0.57(+0.36%)
Oct 05, 2021 156.06 158.39 154.45 156.77 901,207 +1.25(+0.80%)
Oct 04, 2021 155.53 158.01 154.51 155.52 1,323,989 -0.44(-0.28%)
Oct 01, 2021 152.61 157.37 152.40 155.96 1,129,761 +4.49(+2.96%)
Sep 30, 2021 154.40 153.68 151.48 151.47 1,039,215 -2.21(-1.44%)
Sep 29, 2021 157.10 157.24 153.47 153.68 834,245 -2.19(-1.41%)
Sep 28, 2021 159.19 160.32 155.34 155.87 1,369,852 -3.94(-2.47%)
Sep 27, 2021 158.57 160.61 157.46 159.81 1,321,441 +1.11(+0.70%)
Sep 24, 2021 160.04 160.94 157.25 158.70 1,313,522 -0.80(-0.50%)
Sep 23, 2021 159.54 164.28 156.89 159.50 3,742,152 +9.18(+6.11%)
Sep 22, 2021 147.80 151.49 147.36 150.32 1,646,670 +3.81(+2.60%)
Sep 21, 2021 149.51 150.16 145.79 146.51 1,510,602 -2.18(-1.47%)
Sep 20, 2021 146.05 148.89 145.54 148.69 1,588,395 -0.74(-0.50%)
Sep 17, 2021 149.39 150.30 147.80 149.43 1,617,519 -0.87(-0.58%)
Sep 16, 2021 149.25 151.04 148.58 150.30 825,393 +1.29(+0.87%)
Sep 15, 2021 147.40 149.08 146.14 149.01 1,248,752 +0.39(+0.26%)
Sep 14, 2021 151.04 151.04 147.50 148.62 1,055,202 -0.99(-0.66%)
Sep 13, 2021 149.53 149.94 147.62 149.61 646,696 +0.95(+0.64%)
Sep 10, 2021 149.65 150.18 147.89 148.66 856,788 +0.48(+0.32%)
Sep 09, 2021 146.58 149.98 146.58 148.18 760,401 +0.91(+0.62%)
Sep 08, 2021 147.34 148.46 146.01 147.27 1,648,623 -0.28(-0.19%)
Sep 07, 2021 147.86 148.45 146.71 147.55 1,060,809 -0.50(-0.34%)
Sep 03, 2021 149.99 150.80 147.61 148.05 1,103,538 -2.51(-1.67%)
Sep 02, 2021 151.91 152.77 149.92 150.56 736,579 -0.61(-0.40%)
Sep 01, 2021 151.27 151.39 148.79 151.17 830,786 +0.52(+0.35%)
Aug 31, 2021 149.85 151.43 147.95 150.65 2,599,141 +0.80(+0.53%)
Aug 30, 2021 152.93 152.93 148.76 149.85 1,226,985 -3.23(-2.11%)
Aug 27, 2021 148.77 153.89 148.56 153.08 1,424,707 +4.61(+3.11%)
Aug 26, 2021 149.66 150.67 147.76 148.47 1,409,213 -1.69(-1.13%)
Aug 25, 2021 145.80 150.79 145.59 150.16 2,079,609 +4.29(+2.94%)
Aug 24, 2021 142.90 146.59 142.90 145.87 1,810,064 +3.60(+2.53%)
Aug 23, 2021 140.62 142.66 139.93 142.27 1,463,979 +2.96(+2.12%)
Aug 20, 2021 136.63 139.65 135.78 139.31 1,314,729 +2.55(+1.86%)
Aug 19, 2021 135.81 137.53 133.15 136.76 1,985,324 -0.25(-0.18%)
Aug 18, 2021 136.00 138.67 134.51 137.01 1,207,314 -0.16(-0.12%)
Aug 17, 2021 138.93 140.22 135.40 137.17 1,757,446 -3.05(-2.18%)
Aug 16, 2021 140.89 141.05 138.56 140.22 1,445,511 -1.77(-1.25%)
Aug 13, 2021 142.50 143.39 141.57 141.99 976,887 +0.03(+0.02%)
Aug 12, 2021 141.13 142.06 139.81 141.96 1,005,388 +0.87(+0.62%)
Aug 11, 2021 139.87 141.39 138.83 141.09 981,600 +0.87(+0.62%)
Aug 10, 2021 138.50 140.67 137.61 140.22 1,439,713 +1.99(+1.44%)
Aug 09, 2021 141.33 141.85 137.06 138.23 3,418,905 -6.47(-4.47%)
Aug 06, 2021 145.67 147.00 143.43 144.70 1,928,083 +0.23(+0.16%)
Aug 05, 2021 147.14 148.61 144.30 144.47 1,802,740 -1.93(-1.32%)
Aug 04, 2021 145.64 148.32 145.40 146.40 1,053,714 -0.43(-0.29%)
Aug 03, 2021 147.64 148.09 143.71 146.83 2,731,782 -0.88(-0.60%)
Aug 02, 2021 147.05 149.82 146.50 147.71 1,538,842 +1.83(+1.25%)
Jul 30, 2021 148.84 150.34 145.21 145.88 1,778,639 -4.35(-2.90%)
Jul 29, 2021 148.96 150.71 148.67 150.23 1,592,213 +2.03(+1.37%)
Jul 28, 2021 149.19 150.00 147.13 148.20 2,694,508 -1.31(-0.88%)
Jul 27, 2021 146.43 149.56 145.94 149.51 1,974,590 +2.16(+1.47%)
Jul 26, 2021 144.60 147.42 143.43 147.35 1,454,453 +2.83(+1.96%)
Jul 23, 2021 146.45 146.79 143.70 144.52 1,562,412 +0.32(+0.22%)
Jul 22, 2021 144.02 144.89 142.21 144.20 1,475,342 -0.80(-0.55%)
Jul 21, 2021 143.55 146.13 143.55 145.00 1,339,631 +3.13(+2.21%)
Jul 20, 2021 135.49 142.58 135.49 141.87 1,632,581 +7.05(+5.23%)
Jul 19, 2021 137.53 138.90 133.44 134.82 2,554,832 -6.92(-4.88%)
Jul 16, 2021 145.74 146.01 141.47 141.74 898,802 -3.07(-2.12%)
Jul 15, 2021 146.44 147.00 142.51 144.81 1,581,281 -2.55(-1.73%)
Jul 14, 2021 148.38 150.07 147.11 147.36 1,096,786 -0.04(-0.03%)
Jul 13, 2021 149.00 149.53 147.12 147.40 1,115,898 -2.55(-1.70%)
Jul 12, 2021 148.01 150.15 147.69 149.95 1,419,034 +1.37(+0.92%)
Jul 09, 2021 145.49 148.74 145.26 148.58 1,132,539 +4.63(+3.22%)
Jul 08, 2021 145.57 147.07 142.65 143.95 2,076,533 -4.84(-3.25%)
Jul 07, 2021 147.92 150.20 147.92 148.79 2,676,007 -0.09(-0.06%)
Jul 06, 2021 148.65 149.38 145.50 148.88 3,131,605 +0.75(+0.51%)
Jul 02, 2021 147.00 148.62 147.00 148.13 1,078,878 -0.04(-0.03%)
Jul 01, 2021 146.25 148.47 145.52 148.17 1,897,996 +2.18(+1.49%)
Jun 30, 2021 143.01 146.06 143.01 145.99 2,642,094 +2.20(+1.53%)
Jun 29, 2021 142.31 144.74 141.59 143.79 2,681,976 +1.97(+1.39%)
Jun 28, 2021 144.75 145.00 139.42 141.82 2,029,819 -2.29(-1.59%)
Jun 25, 2021 141.62 146.26 140.56 144.11 4,792,476 +4.26(+3.05%)
Jun 24, 2021 138.10 141.33 136.55 139.85 2,380,525 +4.40(+3.25%)
Jun 23, 2021 135.35 136.57 134.55 135.45 1,882,833 -0.15(-0.11%)
Jun 22, 2021 134.86 136.15 133.71 135.60 2,276,815 +2.17(+1.63%)
Jun 21, 2021 131.01 133.99 130.69 133.43 1,080,091 +3.33(+2.56%)
Jun 18, 2021 130.00 131.81 128.59 130.10 2,127,703 -1.81(-1.37%)
Jun 17, 2021 137.19 137.35 130.41 131.91 1,784,816 -4.55(-3.33%)
Jun 16, 2021 136.61 137.13 133.83 136.46 1,538,667 -0.25(-0.18%)
Jun 15, 2021 138.05 138.65 136.34 136.71 768,878 -0.79(-0.57%)
Jun 14, 2021 139.05 140.65 137.02 137.50 805,000 -1.61(-1.16%)
Jun 11, 2021 137.63 139.39 137.63 139.11 675,034 +2.21(+1.61%)
Jun 10, 2021 138.72 139.67 135.66 136.90 938,654 -1.77(-1.28%)
Jun 09, 2021 141.34 141.98 138.40 138.67 1,101,853 -2.09(-1.48%)
Jun 08, 2021 137.83 142.01 137.83 140.76 1,148,959 +3.47(+2.53%)
Jun 07, 2021 134.73 137.80 134.73 137.29 1,107,013 +3.14(+2.34%)
Jun 04, 2021 135.06 135.50 132.90 134.15 1,778,346 -0.30(-0.22%)
Jun 03, 2021 136.01 136.16 133.47 134.45 1,472,263 -2.12(-1.55%)
Jun 02, 2021 137.03 137.51 135.51 136.57 1,712,869 -0.76(-0.55%)
Jun 01, 2021 144.05 144.15 137.28 137.33 1,746,480 -5.90(-4.12%)
May 28, 2021 142.09 143.31 140.57 143.23 1,043,731 +1.37(+0.97%)
May 27, 2021 143.22 143.22 140.97 141.86 1,063,339 +0.26(+0.18%)
May 26, 2021 140.82 142.72 140.82 141.60 1,000,022 +1.17(+0.83%)
May 25, 2021 142.00 142.55 140.20 140.43 1,515,129 -0.93(-0.66%)
May 24, 2021 141.93 142.59 140.81 141.36 1,011,213 +0.60(+0.43%)
May 21, 2021 141.96 142.96 140.09 140.76 2,639,337 -0.36(-0.26%)
May 20, 2021 140.02 141.69 139.65 141.12 1,765,428 +1.16(+0.83%)
May 19, 2021 137.01 140.15 135.39 139.96 1,155,937 +0.32(+0.23%)
May 18, 2021 138.92 141.83 137.93 139.64 1,157,649 +0.62(+0.45%)
May 17, 2021 138.87 139.41 137.50 139.02 776,563 -0.50(-0.36%)
May 14, 2021 135.79 140.15 135.72 139.52 1,149,036 +5.54(+4.13%)
May 13, 2021 132.12 135.07 131.36 133.98 1,007,620 +2.10(+1.59%)
May 12, 2021 136.36 136.99 131.28 131.88 2,106,500 -5.54(-4.03%)
May 11, 2021 139.53 139.53 135.87 137.42 1,391,724 -3.27(-2.32%)
May 10, 2021 142.50 143.10 140.53 140.69 1,082,862 -1.69(-1.19%)
May 07, 2021 141.12 143.88 140.75 142.38 989,517 +0.63(+0.44%)
May 06, 2021 143.91 144.20 139.94 141.75 1,132,795 -0.48(-0.34%)
May 05, 2021 143.20 144.25 139.91 142.23 1,207,144 -1.52(-1.06%)
May 04, 2021 144.30 144.30 142.07 143.75 1,432,680 -0.86(-0.59%)
May 03, 2021 147.51 148.20 144.44 144.61 975,485 -2.11(-1.44%)
Apr 30, 2021 146.36 147.64 144.95 146.72 1,132,700 +0.50(+0.34%)
Apr 29, 2021 145.00 147.10 144.05 146.22 1,102,180 +2.35(+1.63%)
Apr 28, 2021 143.20 144.71 141.83 143.87 873,145 +1.21(+0.85%)
Apr 27, 2021 142.01 144.19 142.00 142.66 1,219,451 +0.52(+0.37%)
Apr 26, 2021 145.17 145.78 141.76 142.14 1,229,267 -1.83(-1.27%)
Apr 23, 2021 144.98 145.35 142.63 143.97 629,900 -1.12(-0.77%)
Apr 22, 2021 142.81 146.06 142.81 145.09 806,879 +2.19(+1.53%)
Apr 21, 2021 143.28 144.00 141.84 142.90 1,271,029 -0.04(-0.03%)
Apr 20, 2021 145.19 145.64 141.78 142.94 986,058 -3.02(-2.07%)
Apr 19, 2021 147.26 147.60 145.27 145.96 1,467,001 -0.37(-0.25%)
Apr 16, 2021 144.44 146.62 143.78 146.33 1,228,300 +3.16(+2.21%)
Apr 15, 2021 145.04 145.13 142.53 143.17 1,456,293 -0.98(-0.68%)
Apr 14, 2021 142.99 146.22 142.99 144.15 959,451 +1.10(+0.77%)
Apr 13, 2021 143.00 143.98 141.20 143.05 1,293,558 -0.64(-0.45%)
Apr 12, 2021 143.36 145.05 142.44 143.69 692,819 +0.59(+0.41%)
Apr 09, 2021 146.20 146.46 142.14 143.10 1,340,400 -2.64(-1.81%)
Apr 08, 2021 145.40 145.94 143.46 145.74 1,351,766 -0.01(-0.01%)
Apr 07, 2021 143.55 146.49 143.55 145.75 2,210,205 +1.29(+0.89%)
Apr 06, 2021 143.75 147.10 143.75 144.46 1,469,377 +0.35(+0.24%)
Apr 05, 2021 146.00 147.12 143.65 144.11 1,338,795 -0.17(-0.12%)
Apr 01, 2021 142.52 144.84 141.26 144.28 1,695,500 +2.28(+1.61%)
Mar 31, 2021 146.00 146.33 141.85 142.00 1,556,115 -3.07(-2.12%)
Mar 30, 2021 142.37 146.31 142.37 145.07 1,764,999 +1.35(+0.94%)
Mar 29, 2021 148.09 149.73 142.09 143.72 2,588,584 -5.26(-3.53%)
Mar 26, 2021 146.06 149.12 143.76 148.98 2,654,500 +4.08(+2.82%)
Mar 25, 2021 139.71 146.19 134.19 144.90 6,562,785 +10.97(+8.19%)
Mar 24, 2021 137.70 139.19 133.77 133.93 3,304,686 -2.82(-2.06%)
Mar 23, 2021 135.45 138.18 135.00 136.75 2,797,473 +0.01(+0.01%)
Mar 22, 2021 141.10 141.35 136.41 136.74 2,916,314 -3.05(-2.18%)
Mar 19, 2021 140.20 140.87 138.16 139.79 3,096,400 -0.18(-0.13%)
Mar 18, 2021 141.08 143.17 139.42 139.97 1,989,949 -1.28(-0.91%)
Mar 17, 2021 140.50 141.82 139.72 141.25 1,553,949 +0.71(+0.51%)
Mar 16, 2021 144.45 144.45 139.92 140.54 1,667,348 -5.70(-3.90%)
Mar 15, 2021 146.57 147.93 143.90 146.24 1,124,351 +0.83(+0.57%)
Mar 12, 2021 141.99 145.83 141.34 145.41 1,133,200 +4.37(+3.10%)
Mar 11, 2021 143.07 144.22 140.48 141.04 1,316,605 -1.05(-0.74%)
Mar 10, 2021 139.35 144.13 138.14 142.09 1,734,001 +2.77(+1.99%)
Mar 09, 2021 143.99 144.25 138.97 139.32 1,399,698 -3.71(-2.59%)
Mar 08, 2021 141.92 144.84 141.15 143.03 1,399,281 +2.37(+1.68%)
Mar 05, 2021 137.94 140.98 134.04 140.66 1,253,800 +4.02(+2.94%)
Mar 04, 2021 137.71 139.81 133.90 136.64 1,192,648 -1.39(-1.01%)
Mar 03, 2021 139.11 141.76 137.85 138.03 1,207,214 -0.93(-0.67%)
Mar 02, 2021 139.26 140.09 137.01 138.96 801,028 -0.06(-0.04%)
Mar 01, 2021 139.12 140.50 137.51 139.02 1,332,712 +1.69(+1.23%)
Feb 26, 2021 135.83 138.78 133.46 137.33 1,267,300 +1.33(+0.98%)
Feb 25, 2021 139.09 139.32 134.19 136.00 1,078,879 -2.78(-2.00%)
Feb 24, 2021 134.42 139.23 134.03 138.78 1,209,717 +4.47(+3.33%)
Feb 23, 2021 134.85 135.70 131.06 134.31 1,150,681 -0.69(-0.51%)
Feb 22, 2021 132.70 137.91 132.13 135.00 1,634,224 +0.99(+0.74%)
Feb 19, 2021 130.99 134.39 129.30 134.01 1,676,500 +4.03(+3.10%)
Feb 18, 2021 126.52 130.91 126.40 129.98 2,140,655 +1.71(+1.33%)
Feb 17, 2021 128.11 128.92 126.82 128.27 888,116 -0.66(-0.51%)
Feb 16, 2021 129.89 129.89 126.86 128.93 646,818 +0.48(+0.37%)
Feb 12, 2021 129.23 129.48 127.36 128.45 577,100 -0.47(-0.36%)
Feb 11, 2021 129.13 129.86 127.46 128.92 849,090 -0.06(-0.05%)
Feb 10, 2021 129.27 131.02 128.18 128.98 853,184 -0.38(-0.29%)
Feb 09, 2021 129.72 131.25 128.95 129.36 828,405 -0.91(-0.70%)
Feb 08, 2021 132.54 132.97 128.86 130.27 1,036,467 -1.71(-1.30%)
Feb 05, 2021 130.00 133.33 129.80 131.98 2,174,900 +3.29(+2.56%)
Feb 04, 2021 126.47 129.63 126.09 128.69 1,596,071 +3.15(+2.51%)
Feb 03, 2021 122.32 126.96 122.32 125.54 1,722,933 +2.72(+2.21%)
Feb 02, 2021 120.52 123.69 120.05 122.82 1,206,713 +3.46(+2.90%)
Feb 01, 2021 118.24 120.00 117.30 119.36 1,337,624 +2.47(+2.11%)
Jan 29, 2021 118.08 120.96 116.62 116.89 2,575,100 -1.89(-1.59%)
Jan 28, 2021 113.92 121.29 113.83 118.78 3,173,374 +6.68(+5.96%)
Jan 27, 2021 116.63 117.22 110.89 112.10 3,004,049 -6.48(-5.46%)
Jan 26, 2021 121.10 121.10 117.94 118.58 1,735,235 -1.42(-1.18%)
Jan 25, 2021 121.66 122.25 118.82 120.00 2,706,134 -1.98(-1.62%)
Jan 22, 2021 124.02 124.94 121.85 121.98 1,196,400 -2.98(-2.38%)
Jan 21, 2021 124.73 125.39 123.14 124.96 917,550 +0.40(+0.32%)
Jan 20, 2021 123.68 126.00 123.57 124.56 1,074,984 +0.44(+0.35%)
Jan 19, 2021 126.05 126.25 122.56 124.12 1,122,600 +3.04(+2.51%)
Jan 15, 2021 122.00 123.11 119.00 121.08 1,597,300 -2.02(-1.64%)
Jan 14, 2021 126.47 126.93 122.97 123.10 1,124,578 -1.76(-1.41%)
Jan 13, 2021 126.51 127.30 124.28 124.86 850,276 -2.47(-1.94%)
Jan 12, 2021 125.79 128.44 125.52 127.33 1,431,219 +2.07(+1.65%)
Jan 11, 2021 122.55 126.00 121.75 125.26 905,574 +0.91(+0.73%)
Jan 08, 2021 125.00 126.22 123.19 124.35 1,314,100 +0.40(+0.32%)
Jan 07, 2021 121.21 124.57 120.63 123.95 1,614,106 +3.05(+2.52%)
Jan 06, 2021 118.70 122.27 118.70 120.90 1,555,832 +2.80(+2.37%)
Jan 05, 2021 115.95 118.20 115.56 118.10 914,094 +1.86(+1.60%)
Jan 04, 2021 119.88 120.28 114.39 116.24 1,947,166 -2.88(-2.42%)
Dec 31, 2020 119.12 119.12 119.12 729,791 +1.57(+1.34%)
Dec 30, 2020 118.33 119.80 117.01 117.55 729,791 -1.01(-0.85%)
Dec 29, 2020 117.69 118.61 116.62 118.56 1,010,256 +0.82(+0.70%)
Dec 28, 2020 118.87 119.00 116.87 117.74 938,382 -0.15(-0.13%)
Dec 24, 2020 119.09 119.94 117.31 117.89 507,400 -1.69(-1.41%)
Dec 23, 2020 118.86 121.29 118.50 119.58 1,314,773 -0.06(-0.05%)
Dec 22, 2020 116.79 119.94 115.43 119.64 1,377,285 +2.72(+2.33%)
Dec 21, 2020 113.50 117.88 112.34 116.92 1,911,303 +0.76(+0.65%)
Dec 18, 2020 117.90 120.97 115.25 116.16 3,851,400 -2.46(-2.07%)
Dec 17, 2020 118.52 119.36 115.35 118.62 1,805,548 +2.13(+1.83%)
Dec 16, 2020 113.57 118.20 113.42 116.49 1,674,836 +2.06(+1.80%)
Dec 15, 2020 113.86 114.96 112.37 114.43 1,440,268 +1.92(+1.71%)
Dec 14, 2020 114.35 115.68 111.15 112.51 1,347,043 -0.21(-0.19%)
Dec 11, 2020 113.99 115.46 110.75 112.72 1,313,100 -2.72(-2.36%)
Dec 10, 2020 114.05 115.90 112.16 115.44 1,434,038 +1.05(+0.92%)
Dec 09, 2020 112.50 115.17 111.64 114.39 1,450,563 +2.74(+2.45%)
Dec 08, 2020 111.45 112.42 110.24 111.65 1,598,885 -0.47(-0.42%)
Dec 07, 2020 113.48 113.58 110.47 112.12 1,445,200 -2.70(-2.35%)
Dec 04, 2020 113.38 114.93 112.82 114.82 2,790,700 +2.03(+1.80%)
Dec 03, 2020 109.60 113.81 108.62 112.79 3,856,381 +3.16(+2.88%)
Dec 02, 2020 109.46 110.25 107.72 109.63 1,764,964 -0.88(-0.80%)
Dec 01, 2020 109.20 111.17 107.68 110.51 1,994,054 +2.53(+2.34%)
Nov 30, 2020 109.11 109.25 105.49 107.98 2,667,654 -1.97(-1.79%)
Nov 27, 2020 110.14 111.64 109.12 109.95 613,700 -0.63(-0.57%)
Nov 25, 2020 110.37 111.01 108.54 110.58 1,179,500 -2.88(-2.54%)
Nov 24, 2020 110.85 114.42 110.65 113.46 1,522,077 +3.88(+3.54%)
Nov 23, 2020 111.45 111.96 108.78 109.58 1,830,851 +1.13(+1.04%)
Nov 20, 2020 109.85 109.86 106.89 108.45 1,598,100 -1.35(-1.23%)
Nov 19, 2020 108.80 110.29 107.65 109.80 1,409,752 -0.36(-0.33%)
Nov 18, 2020 108.01 112.04 107.60 110.16 2,031,758 +1.63(+1.50%)
Nov 17, 2020 110.34 110.60 107.13 108.53 1,424,049 -1.55(-1.41%)
Nov 16, 2020 112.42 112.71 107.96 110.08 2,065,083 +2.49(+2.31%)
Nov 13, 2020 106.56 107.89 105.55 107.59 1,653,400 +1.28(+1.20%)
Nov 12, 2020 106.02 107.47 104.51 106.31 1,828,425 -0.77(-0.72%)
Nov 11, 2020 113.93 113.93 105.52 107.08 2,630,659 -6.27(-5.53%)
Nov 10, 2020 118.00 119.67 111.83 113.35 3,201,067 -7.20(-5.97%)
Nov 09, 2020 116.87 125.96 112.80 120.55 6,141,709 +18.43(+18.05%)
Nov 06, 2020 100.97 103.16 100.50 102.12 5,172,300 +0.60(+0.59%)
Nov 05, 2020 96.69 101.52 96.69 101.52 2,770,663 +4.93(+5.10%)
Nov 04, 2020 93.86 98.13 92.60 96.59 2,422,738 +3.49(+3.75%)
Nov 03, 2020 93.00 93.77 92.07 93.10 1,259,082 +1.26(+1.37%)
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.