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 29, 2010 45.33 45.83 45.13 45.71 1,062,353 +0.27(+0.59%)
Oct 28, 2010 45.48 45.70 44.88 45.44 977,015 +0.31(+0.69%)
Oct 27, 2010 45.71 45.71 44.66 45.13 2,179,892 -1.52(-3.26%)
Oct 25, 2010 47.05 47.38 46.41 46.65 1,916,384 -0.22(-0.47%)
Oct 22, 2010 44.67 46.98 44.33 46.87 3,167,628 +2.32(+5.21%)
Oct 21, 2010 45.02 45.23 44.38 44.55 1,652,095 -0.18(-0.40%)
Oct 20, 2010 44.06 44.84 43.83 44.73 1,713,636 +0.89(+2.03%)
Oct 19, 2010 43.93 44.58 43.68 43.84 1,133,023 -0.62(-1.39%)
Oct 18, 2010 44.90 44.99 44.18 44.46 1,127,306 -0.28(-0.63%)
Oct 15, 2010 45.25 45.25 44.49 44.74 2,085,599 -0.09(-0.20%)
Oct 14, 2010 44.12 44.86 44.05 44.83 1,960,629 +0.70(+1.59%)
Oct 13, 2010 44.22 44.30 43.02 44.13 2,519,131 +0.12(+0.27%)
Oct 12, 2010 44.08 44.17 43.69 44.01 1,037,340 -0.16(-0.36%)
Oct 11, 2010 44.12 44.44 43.86 44.17 1,151,593 +0.05(+0.11%)
Oct 08, 2010 44.12 44.35 43.75 44.12 1,556,423 -0.19(-0.43%)
Oct 07, 2010 43.71 44.31 43.53 44.31 2,127,931 +0.69(+1.58%)
Oct 06, 2010 43.69 44.02 43.35 43.62 1,790,513 -0.39(-0.89%)
Oct 05, 2010 43.45 44.25 43.34 44.01 1,696,665 +1.01(+2.35%)
Oct 04, 2010 42.94 43.17 42.55 43.00 1,481,290 +0.01(+0.02%)
Oct 01, 2010 42.99 43.34 42.50 42.99 1,854,622 +0.21(+0.48%)
Sep 30, 2010 42.78 43.56 42.37 42.78 4,000 -0.28(-0.64%)
Sep 29, 2010 43.40 43.63 42.90 43.06 2,431,421 -0.56(-1.28%)
Sep 28, 2010 43.31 43.67 42.72 43.62 1,499,903 +0.25(+0.58%)
Sep 27, 2010 43.43 43.85 43.28 43.37 2,106,085 -0.24(-0.55%)
Sep 24, 2010 43.67 44.19 43.25 43.61 2,374,929 +0.52(+1.21%)
Sep 23, 2010 43.09 43.76 42.94 43.09 116 -0.34(-0.78%)
Sep 22, 2010 43.00 43.53 42.59 43.43 4,078,347 -0.59(-1.34%)
Sep 21, 2010 45.00 45.10 43.97 44.02 1,100 -1.01(-2.24%)
Sep 20, 2010 45.01 45.30 44.75 45.03 1,871,387 +0.30(+0.67%)
Sep 17, 2010 44.73 45.56 44.60 44.73 2,102,138 -0.94(-2.06%)
Sep 15, 2010 45.50 45.77 45.17 45.67 1,158,186 +0.05(+0.11%)
Sep 14, 2010 45.48 46.19 45.20 45.62 300 +0.10(+0.22%)
Sep 13, 2010 45.00 45.60 44.52 45.52 2,139,942 +0.77(+1.72%)
Sep 10, 2010 43.96 44.99 43.91 44.75 1,546,089 +0.86(+1.96%)
Sep 09, 2010 44.32 44.37 43.75 43.89 1,595,132 -0.48(-1.08%)
Sep 08, 2010 44.75 44.84 44.10 44.37 1,860,485 -0.01(-0.02%)
Sep 07, 2010 44.73 45.27 44.29 44.38 150 -0.18(-0.40%)
Sep 03, 2010 44.50 45.27 44.26 44.56 1,259,785 +0.34(+0.77%)
Sep 02, 2010 42.64 44.47 42.64 44.22 168 +1.50(+3.51%)
Sep 01, 2010 41.69 42.90 41.69 42.72 1,721,405 +1.40(+3.39%)
Aug 31, 2010 41.30 41.63 41.03 41.32 6,170 -0.13(-0.31%)
Aug 30, 2010 42.39 42.88 41.45 41.45 1,631,959 -1.04(-2.45%)
Aug 27, 2010 42.49 42.60 41.24 42.49 1,454,378 +0.84(+2.02%)
Aug 26, 2010 40.95 41.73 40.94 41.65 1,748,817 +0.81(+1.98%)
Aug 25, 2010 40.12 41.03 40.05 40.84 1,893,441 +0.43(+1.06%)
Aug 24, 2010 40.76 40.85 40.05 40.41 187 -0.81(-1.97%)
Aug 23, 2010 41.49 41.99 41.18 41.22 782,138 -0.05(-0.12%)
Aug 20, 2010 40.90 41.37 40.83 41.27 1,289,329 +0.21(+0.51%)
Aug 19, 2010 41.32 41.62 40.75 41.06 187 -0.50(-1.20%)
Aug 18, 2010 41.03 42.04 40.73 41.56 1,820,146 +0.59(+1.44%)
Aug 17, 2010 40.60 41.51 40.34 40.97 1,733,295 +0.76(+1.89%)
Aug 16, 2010 39.48 40.55 39.36 40.21 1,148,154 +0.56(+1.41%)
Aug 13, 2010 39.65 40.35 39.63 39.65 1,423,804 -0.81(-2.00%)
Aug 12, 2010 39.83 40.81 39.83 40.46 2,128,846 +0.13(+0.32%)
Aug 11, 2010 41.53 41.53 40.27 40.33 150 -1.92(-4.56%)
Aug 10, 2010 42.27 42.60 42.02 42.26 800 -0.38(-0.88%)
Aug 09, 2010 41.92 42.87 41.92 42.63 1,271,080 +0.81(+1.94%)
Aug 06, 2010 41.82 41.89 41.12 41.82 1,456,204 -0.31(-0.74%)
Aug 05, 2010 42.09 42.22 41.65 42.13 1,194,245 -0.18(-0.43%)
Aug 04, 2010 42.38 42.63 42.00 42.31 1,453,112 +0.13(+0.31%)
Aug 03, 2010 42.34 42.34 41.61 42.18 2,273,313 -0.12(-0.28%)
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.