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 (%)
Apr 29, 2002 39.60 39.70 39.05 39.43 539,600 -0.30(-0.76%)
Apr 26, 2002 40.33 40.40 39.73 39.73 905,500 -1.03(-2.53%)
Apr 25, 2002 40.27 41.06 39.52 40.76 679,800 +0.49(+1.22%)
Apr 24, 2002 40.15 40.63 39.81 40.27 646,400 -0.01(-0.02%)
Apr 23, 2002 39.45 40.48 39.05 40.28 779,300 +0.86(+2.18%)
Apr 22, 2002 39.15 39.64 39.00 39.42 748,200 +0.62(+1.60%)
Apr 19, 2002 38.96 38.96 38.33 38.80 451,900 -0.03(-0.08%)
Apr 18, 2002 38.80 39.34 38.71 38.83 739,500 -0.09(-0.23%)
Apr 17, 2002 39.15 39.35 38.68 38.92 486,200 -0.48(-1.22%)
Apr 16, 2002 39.95 40.00 39.20 39.40 652,200 -0.51(-1.28%)
Apr 15, 2002 40.00 40.20 39.85 39.91 523,900 -0.09(-0.23%)
Apr 12, 2002 39.94 40.44 39.82 40.00 1,099,800 +0.20(+0.50%)
Apr 11, 2002 40.05 40.74 39.70 39.80 1,067,500 -0.39(-0.97%)
Apr 10, 2002 39.95 40.31 39.70 40.19 978,000 +0.22(+0.55%)
Apr 09, 2002 39.75 40.25 39.60 39.97 693,400 +0.48(+1.22%)
Apr 08, 2002 39.20 39.75 38.75 39.49 1,529,600 +0.25(+0.64%)
Apr 05, 2002 38.27 39.38 38.27 39.24 1,891,900 +0.97(+2.53%)
Apr 04, 2002 37.35 38.31 36.99 38.27 833,400 +0.94(+2.52%)
Apr 03, 2002 37.50 37.55 35.60 37.33 3,466,000 -0.90(-2.35%)
Apr 02, 2002 38.25 38.84 38.09 38.23 894,100 -0.72(-1.85%)
Apr 01, 2002 40.00 40.01 38.41 38.95 857,700 -1.64(-4.04%)
Mar 29, 2002 41.25 41.25 39.48 40.59 1,897,700 +0.00(+0.00%)
Mar 28, 2002 41.25 41.25 39.48 40.59 1,896,200 +0.89(+2.24%)
Mar 27, 2002 38.60 39.87 38.60 39.70 1,042,300 +1.22(+3.17%)
Mar 26, 2002 37.60 38.71 37.24 38.48 1,249,400 +1.44(+3.89%)
Mar 25, 2002 37.90 38.27 36.50 37.04 1,688,300 -0.78(-2.06%)
Mar 22, 2002 39.60 39.65 37.19 37.82 3,564,900 -0.34(-0.89%)
Mar 21, 2002 39.90 39.90 37.93 38.16 1,024,900 -1.19(-3.02%)
Mar 20, 2002 39.28 39.49 38.86 39.35 520,300 +0.08(+0.20%)
Mar 19, 2002 39.44 39.65 38.93 39.27 719,200 -0.18(-0.46%)
Mar 18, 2002 39.50 39.50 39.10 39.45 1,278,900 +0.46(+1.18%)
Mar 15, 2002 38.73 39.21 38.41 38.99 1,093,700 +0.54(+1.40%)
Mar 14, 2002 37.70 38.58 37.70 38.45 1,474,000 +0.85(+2.26%)
Mar 13, 2002 36.90 38.86 36.70 37.60 3,062,800 +0.19(+0.51%)
Mar 12, 2002 38.14 38.81 37.00 37.41 3,055,900 -1.39(-3.58%)
Mar 11, 2002 40.55 41.00 38.50 38.80 1,933,000 -2.00(-4.90%)
Mar 08, 2002 42.00 42.30 39.74 40.80 2,551,100 -1.55(-3.66%)
Mar 07, 2002 44.50 44.50 42.11 42.35 1,332,900 -1.65(-3.75%)
Mar 06, 2002 43.20 44.65 43.00 44.00 759,300 +1.01(+2.35%)
Mar 05, 2002 43.70 43.98 42.98 42.99 30,000 -0.56(-1.29%)
Mar 04, 2002 43.40 44.32 43.36 43.55 793,000 +0.81(+1.90%)
Mar 01, 2002 42.40 42.90 42.15 42.74 373,900 +0.46(+1.09%)
Feb 28, 2002 42.85 43.28 42.27 42.28 10,000 -0.26(-0.61%)
Feb 27, 2002 42.56 43.10 42.21 42.54 760,400 -0.01(-0.02%)
Feb 26, 2002 43.00 43.40 42.47 42.55 697,800 -0.55(-1.28%)
Feb 25, 2002 42.65 43.23 42.61 43.10 472,800 +0.56(+1.32%)
Feb 22, 2002 42.00 42.83 41.85 42.54 799,900 +0.42(+1.00%)
Feb 21, 2002 41.80 42.99 41.80 42.12 933,200 +0.32(+0.77%)
Feb 20, 2002 41.14 42.11 40.90 41.80 13,330,000 +0.65(+1.58%)
Feb 19, 2002 41.10 41.50 40.96 41.15 998,000 +0.13(+0.32%)
Feb 18, 2002 41.45 41.75 40.85 41.02 929,300 +0.00(+0.00%)
Feb 15, 2002 41.45 41.75 40.85 41.02 904,300 -0.43(-1.04%)
Feb 14, 2002 40.49 41.95 40.49 41.45 832,300 +0.86(+2.12%)
Feb 13, 2002 40.60 41.00 40.40 40.59 5,020,000 -0.03(-0.07%)
Feb 12, 2002 41.09 41.10 40.46 40.62 1,048,200 -0.66(-1.60%)
Feb 11, 2002 40.00 41.50 39.91 41.28 1,309,300 +1.11(+2.76%)
Feb 08, 2002 39.97 41.00 39.66 40.17 850,500 +0.19(+0.48%)
Feb 07, 2002 39.65 40.04 39.01 39.98 909,300 +0.38(+0.96%)
Feb 06, 2002 40.22 40.22 39.51 39.60 712,400 -0.84(-2.08%)
Feb 05, 2002 40.00 40.80 39.60 40.44 590,200 +0.44(+1.10%)
Feb 04, 2002 39.70 40.29 39.55 40.00 923,100 +0.04(+0.10%)
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.