Darden Restaurants (NY: DRI )

114.77 -1.64 (-1.41%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 41.89 42.10 41.25 41.89 1,293,625 -0.08(-0.19%)
Jul 29, 2010 42.90 43.00 41.69 41.97 2,252,705 -0.61(-1.43%)
Jul 28, 2010 42.58 43.44 42.36 42.58 112 -0.60(-1.39%)
Jul 27, 2010 43.18 43.94 43.05 43.18 150 -0.29(-0.67%)
Jul 26, 2010 42.53 43.56 42.45 43.47 1,710,972 +0.90(+2.11%)
Jul 23, 2010 42.19 42.99 42.16 42.57 2,129,704 +0.00(+0.00%)
Jul 22, 2010 41.07 42.70 41.06 42.57 3,143,464 +1.89(+4.65%)
Jul 21, 2010 40.86 41.26 40.34 40.68 2,917,721 -0.14(-0.34%)
Jul 20, 2010 40.82 40.87 39.25 40.82 2,439,768 +1.11(+2.80%)
Jul 19, 2010 39.81 40.02 39.32 39.71 1,568,510 -0.05(-0.13%)
Jul 16, 2010 39.76 40.91 39.64 39.76 1,648,344 -1.35(-3.28%)
Jul 15, 2010 40.81 41.17 40.29 41.11 1,538,404 +0.25(+0.61%)
Jul 14, 2010 41.02 41.26 40.54 40.86 1,839,913 -0.34(-0.83%)
Jul 13, 2010 40.18 41.44 40.18 41.20 3,023,334 +2.00(+5.10%)
Jul 12, 2010 39.34 39.70 38.96 39.20 1,824,168 -0.23(-0.58%)
Jul 09, 2010 39.43 39.47 38.32 39.43 2,356,835 +0.94(+2.44%)
Jul 08, 2010 38.51 38.98 38.17 38.49 7,100 +0.20(+0.52%)
Jul 07, 2010 37.23 38.30 37.08 38.29 3,038,378 +0.68(+1.81%)
Jul 06, 2010 39.10 39.18 37.35 37.61 118 -0.87(-2.26%)
Jul 02, 2010 38.48 39.46 38.44 38.48 1,860,663 -0.73(-1.86%)
Jul 01, 2010 38.76 39.30 37.79 39.21 3,131,594 +0.36(+0.93%)
Jun 30, 2010 39.00 39.65 38.79 38.85 1,244 -0.14(-0.36%)
Jun 29, 2010 38.93 39.52 38.77 38.99 500 -0.01(-0.03%)
Jun 25, 2010 39.00 40.08 38.77 39.00 4,217,568 -0.46(-1.17%)
Jun 24, 2010 41.06 41.50 39.26 39.46 130 -2.44(-5.82%)
Jun 23, 2010 42.47 42.47 41.02 41.90 3,663,762 -0.49(-1.16%)
Jun 22, 2010 42.80 43.72 42.34 42.39 2,649,322 -0.53(-1.23%)
Jun 21, 2010 44.83 44.90 42.60 42.92 3,659,689 -1.56(-3.51%)
Jun 18, 2010 44.48 45.04 44.33 44.48 2,009,688 -0.06(-0.13%)
Jun 17, 2010 44.90 44.98 44.19 44.54 1,769,700 -0.12(-0.27%)
Jun 16, 2010 44.14 44.93 44.04 44.66 1,652,405 +0.39(+0.88%)
Jun 15, 2010 43.98 44.37 43.84 44.27 1,398,858 +0.47(+1.07%)
Jun 14, 2010 43.63 44.19 43.50 43.80 1,632,221 +0.51(+1.18%)
Jun 11, 2010 42.38 43.31 42.31 43.29 1,020,677 +0.49(+1.14%)
Jun 10, 2010 42.10 42.95 42.10 42.80 1,160,255 +0.94(+2.25%)
Jun 09, 2010 41.78 42.81 41.55 41.86 1,938,989 +0.42(+1.01%)
Jun 08, 2010 41.28 41.55 40.47 41.44 1,695,193 +0.29(+0.70%)
Jun 07, 2010 42.41 42.54 41.00 41.15 2,840,945 -1.12(-2.65%)
Jun 04, 2010 42.27 43.31 42.03 42.27 2,298,571 -1.54(-3.52%)
Jun 03, 2010 44.06 44.50 43.48 43.81 2,591,814 -0.30(-0.68%)
Jun 02, 2010 43.23 44.17 42.95 44.11 6,914 +1.00(+2.32%)
Jun 01, 2010 42.69 43.67 42.25 43.11 2,625,609 +0.21(+0.49%)
May 28, 2010 42.90 43.90 42.83 42.90 2,142,535 -0.84(-1.92%)
May 27, 2010 42.66 43.79 42.63 43.74 1,515,360 +1.68(+3.99%)
May 26, 2010 41.89 42.73 41.85 42.06 2,319,602 +0.42(+1.01%)
May 25, 2010 40.46 41.72 39.79 41.64 285 +0.31(+0.75%)
May 24, 2010 41.59 41.85 41.21 41.33 1,928,517 -0.27(-0.65%)
May 21, 2010 40.63 41.93 40.38 41.60 3,384,831 -0.33(-0.79%)
May 20, 2010 42.13 42.75 41.92 41.93 1,921,068 -1.66(-3.81%)
May 19, 2010 43.49 43.85 42.71 43.59 1,754,869 -0.14(-0.32%)
May 18, 2010 44.35 44.83 43.72 43.73 1,442,307 -0.24(-0.55%)
May 17, 2010 43.47 44.08 42.62 43.97 2,151,144 +0.50(+1.15%)
May 14, 2010 43.47 44.06 43.10 43.47 1,378,882 -0.73(-1.65%)
May 13, 2010 44.93 45.09 44.18 44.20 1,533,727 -0.92(-2.04%)
May 12, 2010 44.93 45.21 44.67 45.12 1,247,521 +0.39(+0.87%)
May 11, 2010 45.21 45.63 44.72 44.73 1,962,105 +0.35(+0.79%)
May 10, 2010 44.19 44.39 44.02 44.38 1,960,733 +1.77(+4.15%)
May 07, 2010 42.92 43.59 41.86 42.61 2,936,789 -0.26(-0.61%)
May 06, 2010 42.87 44.29 40.95 42.87 200 -0.60(-1.38%)
May 05, 2010 44.14 45.20 43.47 43.47 2,785,228 -0.37(-0.84%)
May 04, 2010 45.03 45.03 43.67 43.84 2,274,021 -1.62(-3.56%)
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.