Darden Restaurants (NY: DRI )

150.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.04 42.31 41.57 41.90 1,615,900 -0.14(-0.33%)
Oct 30, 2006 40.86 42.05 40.76 42.04 1,030,900 +1.04(+2.54%)
Oct 27, 2006 41.95 41.95 40.95 41.00 765,300 -0.95(-2.26%)
Oct 26, 2006 42.03 42.03 41.27 41.95 908,500 -0.08(-0.19%)
Oct 25, 2006 41.97 42.61 41.56 42.03 863,600 +0.19(+0.45%)
Oct 24, 2006 41.76 42.65 41.55 41.84 1,295,600 +0.28(+0.67%)
Oct 23, 2006 41.37 41.68 41.18 41.56 1,378,600 -0.01(-0.02%)
Oct 20, 2006 41.65 41.74 40.96 41.57 1,093,000 +0.08(+0.19%)
Oct 19, 2006 42.09 42.10 41.36 41.49 1,166,700 -0.62(-1.47%)
Oct 18, 2006 42.64 43.15 41.64 42.11 1,717,000 -0.37(-0.87%)
Oct 17, 2006 43.05 43.05 42.08 42.48 1,293,700 -0.77(-1.78%)
Oct 16, 2006 43.37 43.37 42.80 43.25 1,354,000 -0.29(-0.67%)
Oct 13, 2006 43.65 43.94 43.35 43.54 1,240,800 -0.28(-0.64%)
Oct 12, 2006 43.13 43.95 43.08 43.82 1,408,600 +0.93(+2.17%)
Oct 11, 2006 43.56 43.56 42.77 42.89 1,228,400 -0.67(-1.54%)
Oct 10, 2006 43.85 43.94 43.16 43.56 1,673,400 -0.45(-1.02%)
Oct 09, 2006 43.90 44.12 43.47 44.01 1,521,100 +0.20(+0.46%)
Oct 06, 2006 44.09 44.25 43.59 43.81 1,391,000 -0.28(-0.64%)
Oct 05, 2006 44.15 44.43 43.89 44.09 1,167,800 -0.10(-0.23%)
Oct 04, 2006 43.40 44.22 43.34 44.19 1,834,300 +0.87(+2.01%)
Oct 03, 2006 42.62 43.49 42.56 43.32 1,849,100 +0.77(+1.81%)
Oct 02, 2006 42.47 43.27 41.98 42.55 1,224,200 +0.08(+0.19%)
Sep 29, 2006 43.09 43.40 42.37 42.47 1,444,600 -0.63(-1.46%)
Sep 28, 2006 42.85 43.38 42.74 43.10 1,797,600 +0.33(+0.77%)
Sep 27, 2006 43.00 43.45 42.72 42.77 2,283,300 -0.34(-0.79%)
Sep 26, 2006 42.95 43.29 42.73 43.11 1,719,800 +0.01(+0.02%)
Sep 25, 2006 42.50 43.10 41.89 43.10 1,760,400 +0.72(+1.70%)
Sep 22, 2006 42.50 42.59 41.92 42.38 1,916,000 -0.37(-0.87%)
Sep 21, 2006 42.00 43.40 41.78 42.75 3,843,000 +1.25(+3.01%)
Sep 20, 2006 40.50 41.76 40.15 41.50 5,354,600 +2.64(+6.79%)
Sep 19, 2006 38.30 38.90 37.83 38.86 1,914,400 +0.79(+2.08%)
Sep 18, 2006 38.70 38.78 37.92 38.07 1,852,200 -0.71(-1.83%)
Sep 15, 2006 39.03 39.18 38.50 38.78 2,809,000 -0.18(-0.46%)
Sep 14, 2006 38.70 39.26 38.54 38.96 1,481,500 -0.18(-0.46%)
Sep 13, 2006 39.18 39.26 38.73 39.14 2,141,000 -0.03(-0.08%)
Sep 12, 2006 37.95 39.56 37.81 39.17 2,112,800 +1.36(+3.60%)
Sep 11, 2006 36.35 37.94 36.35 37.81 2,187,800 +1.34(+3.67%)
Sep 08, 2006 35.46 36.59 35.25 36.47 1,077,700 +1.09(+3.08%)
Sep 07, 2006 35.90 35.90 35.18 35.38 1,126,600 -0.60(-1.67%)
Sep 06, 2006 36.08 36.22 35.75 35.98 1,256,000 -0.09(-0.25%)
Sep 05, 2006 36.17 36.24 35.84 36.07 1,303,100 +0.11(+0.31%)
Sep 01, 2006 35.60 36.36 35.55 35.96 834,300 +0.56(+1.58%)
Aug 31, 2006 35.54 35.84 35.40 35.40 956,000 -0.14(-0.39%)
Aug 30, 2006 36.05 36.12 35.50 35.54 1,335,000 -0.39(-1.09%)
Aug 29, 2006 35.60 36.16 35.48 35.93 1,480,900 +0.69(+1.96%)
Aug 28, 2006 34.65 35.43 34.64 35.24 637,100 +0.59(+1.70%)
Aug 25, 2006 34.94 35.28 34.57 34.65 874,800 -0.57(-1.62%)
Aug 24, 2006 34.99 35.40 34.61 35.22 1,072,500 +0.27(+0.77%)
Aug 23, 2006 35.69 36.03 34.83 34.95 1,273,000 -0.95(-2.65%)
Aug 22, 2006 36.08 36.30 35.83 35.90 896,300 -0.32(-0.88%)
Aug 21, 2006 36.95 36.96 35.92 36.22 882,100 -0.78(-2.11%)
Aug 18, 2006 36.73 37.00 36.16 37.00 964,000 +0.38(+1.04%)
Aug 17, 2006 36.39 37.06 36.04 36.62 1,108,700 +0.23(+0.63%)
Aug 16, 2006 35.31 36.41 35.22 36.39 1,155,400 +1.15(+3.26%)
Aug 15, 2006 34.65 35.43 34.50 35.24 896,900 +0.92(+2.68%)
Aug 14, 2006 34.79 35.05 34.23 34.32 1,129,400 -0.06(-0.17%)
Aug 11, 2006 34.08 34.45 33.89 34.38 773,300 +0.31(+0.91%)
Aug 10, 2006 33.82 34.25 33.51 34.07 1,679,800 +0.21(+0.62%)
Aug 09, 2006 34.77 34.83 33.71 33.86 1,514,200 -0.55(-1.60%)
Aug 08, 2006 35.11 35.18 34.33 34.41 977,000 -0.58(-1.66%)
Aug 07, 2006 35.40 35.50 34.55 34.99 1,481,900 -0.22(-0.62%)
Aug 04, 2006 35.50 37.75 35.09 35.21 3,764,000 +0.31(+0.89%)
Aug 03, 2006 33.65 35.02 32.91 34.90 1,721,700 +0.40(+1.16%)
Aug 02, 2006 33.65 34.75 33.65 34.50 1,473,900 +1.04(+3.11%)
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.