Darden Restaurants (NY: DRI )

126.34 -1.73 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 32.94 33.08 32.25 32.39 2,394,226 -0.47(-1.43%)
Jul 30, 2009 32.90 33.36 32.66 32.86 1,790,130 +0.31(+0.95%)
Jul 29, 2009 33.40 33.62 32.43 32.55 2,177,158 -0.96(-2.86%)
Jul 28, 2009 33.53 33.64 33.01 33.51 1,578,044 +0.00(+0.00%)
Jul 27, 2009 33.73 33.74 32.97 33.51 2,120,320 -0.01(-0.03%)
Jul 24, 2009 33.99 34.30 33.11 33.52 1,318 -0.67(-1.96%)
Jul 23, 2009 34.08 34.73 33.49 34.19 2,898,907 +0.08(+0.23%)
Jul 22, 2009 33.85 34.79 33.55 34.11 2,379,480 +0.49(+1.46%)
Jul 21, 2009 34.36 34.36 33.02 33.62 2,419,921 -0.36(-1.06%)
Jul 20, 2009 33.99 34.22 33.48 33.98 1,827,385 +0.27(+0.80%)
Jul 17, 2009 34.14 34.14 33.30 33.71 1,853,692 -0.15(-0.44%)
Jul 16, 2009 33.31 34.01 32.94 33.86 2,069,041 +0.54(+1.62%)
Jul 15, 2009 34.00 34.00 32.98 33.32 3,056,935 -0.37(-1.10%)
Jul 14, 2009 32.81 33.76 32.28 33.69 3,351,769 +1.00(+3.06%)
Jul 13, 2009 32.52 32.80 32.30 32.69 2,118,579 +0.33(+1.02%)
Jul 10, 2009 32.16 33.08 31.95 32.36 1,831,465 -0.10(-0.31%)
Jul 09, 2009 32.56 32.73 31.83 32.46 1,908,292 +0.10(+0.31%)
Jul 08, 2009 32.08 32.74 31.80 32.36 2,387,814 +0.21(+0.65%)
Jul 07, 2009 33.39 33.39 32.09 32.15 2,261,978 -1.07(-3.22%)
Jul 06, 2009 32.96 33.36 32.49 33.22 2,609,709 +0.16(+0.48%)
Jul 02, 2009 33.51 33.64 33.02 33.06 1,741,215 -1.01(-2.96%)
Jul 01, 2009 33.34 34.33 33.02 34.07 2,403,999 +1.09(+3.31%)
Jun 30, 2009 33.78 34.17 32.78 32.98 3,089,779 -0.80(-2.37%)
Jun 29, 2009 32.41 33.94 32.29 33.78 3,209,111 +1.57(+4.87%)
Jun 26, 2009 32.47 32.88 32.05 32.21 3,566,245 -0.57(-1.74%)
Jun 25, 2009 32.86 33.33 32.57 32.78 5,169,071 +0.84(+2.63%)
Jun 24, 2009 32.16 33.26 31.70 31.94 9,316,583 -1.06(-3.21%)
Jun 23, 2009 34.34 34.72 32.87 33.00 5,072,625 -1.24(-3.62%)
Jun 22, 2009 34.16 35.15 33.70 34.24 4,537,268 -0.46(-1.33%)
Jun 19, 2009 34.04 35.02 33.86 34.70 2,948,477 +1.16(+3.46%)
Jun 18, 2009 33.10 34.03 32.25 33.54 2,464,728 +0.44(+1.33%)
Jun 17, 2009 33.02 33.77 32.32 33.10 2,417,502 +0.03(+0.09%)
Jun 16, 2009 34.04 34.12 32.96 33.07 2,308,271 -0.80(-2.36%)
Jun 15, 2009 33.32 33.96 32.78 33.87 2,648,818 +0.07(+0.21%)
Jun 12, 2009 32.84 33.83 32.67 33.80 2,024,967 +0.83(+2.52%)
Jun 11, 2009 33.90 34.23 32.79 32.97 2,673,602 -0.88(-2.60%)
Jun 10, 2009 35.17 35.21 33.50 33.85 1,859,400 -0.74(-2.14%)
Jun 09, 2009 34.28 34.95 34.12 34.59 1,804,081 +0.43(+1.26%)
Jun 08, 2009 34.23 34.52 33.76 34.16 3,569,617 -0.77(-2.20%)
Jun 05, 2009 35.60 35.83 34.71 34.93 1,616,118 -0.11(-0.31%)
Jun 04, 2009 36.54 36.66 34.61 35.04 2,875,238 -1.24(-3.42%)
Jun 03, 2009 36.46 36.87 35.68 36.28 2,497,009 -0.65(-1.76%)
Jun 02, 2009 37.50 37.50 36.46 36.93 2,111,981 -0.66(-1.76%)
Jun 01, 2009 36.77 38.10 36.63 37.59 2,376,293 +1.42(+3.93%)
May 29, 2009 35.53 36.24 34.87 36.17 2,449,040 +0.78(+2.20%)
May 28, 2009 35.82 36.46 34.65 35.39 2,347,622 -0.08(-0.23%)
May 27, 2009 35.65 36.70 34.93 35.47 3,447,512 -0.17(-0.48%)
May 26, 2009 32.72 35.96 32.51 35.64 3,484,623 +2.60(+7.87%)
May 22, 2009 33.50 33.59 32.31 33.04 2,729,223 -0.39(-1.17%)
May 21, 2009 34.30 35.00 33.16 33.43 2,311,609 -1.36(-3.91%)
May 20, 2009 35.74 36.55 34.70 34.79 2,323,660 -0.55(-1.56%)
May 19, 2009 35.81 36.32 34.86 35.34 2,475,532 -0.35(-0.98%)
May 18, 2009 34.43 35.71 34.18 35.69 1,793,767 +1.59(+4.66%)
May 15, 2009 34.22 34.96 33.90 34.10 1,836,407 -0.20(-0.58%)
May 14, 2009 33.39 34.93 33.39 34.30 2,368,730 +0.92(+2.76%)
May 13, 2009 34.25 34.50 32.92 33.38 3,061,104 -1.51(-4.33%)
May 12, 2009 36.09 36.37 34.38 34.89 2,969,613 -1.05(-2.92%)
May 11, 2009 35.63 36.39 34.94 35.94 3,129,844 -0.08(-0.22%)
May 08, 2009 37.49 37.91 35.74 36.02 3,223,044 -1.04(-2.81%)
May 07, 2009 38.27 38.88 36.88 37.06 3,307,774 -0.76(-2.01%)
May 06, 2009 39.35 39.59 37.38 37.82 2,615,357 -1.12(-2.88%)
May 05, 2009 38.04 39.50 37.78 38.94 2,307,201 +0.46(+1.20%)
May 04, 2009 38.35 38.51 38.12 38.48 2,797,367 +2.36(+6.53%)
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.