Darden Restaurants (NY: DRI )

140.55 USD -7.83 (-5.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 47.99 48.85 47.88 47.88 2,120,025 -0.62(-1.28%)
Oct 28, 2011 48.64 48.99 48.00 48.50 2,516,820 -0.44(-0.90%)
Oct 27, 2011 48.00 49.16 47.33 48.94 2,351,511 +2.17(+4.64%)
Oct 26, 2011 48.13 48.13 45.98 46.77 1,928,105 -0.32(-0.68%)
Oct 25, 2011 47.87 48.13 47.00 47.09 2,155,288 -0.61(-1.28%)
Oct 24, 2011 47.40 48.08 47.16 47.70 2,254,813 +0.53(+1.12%)
Oct 21, 2011 47.09 47.42 46.53 47.17 2,258,835 +1.12(+2.43%)
Oct 20, 2011 46.13 46.38 45.60 46.05 1,458,658 -0.05(-0.11%)
Oct 19, 2011 46.73 47.04 45.93 46.10 1,469,052 -0.66(-1.41%)
Oct 18, 2011 45.50 47.09 44.81 46.76 1,571,043 +1.23(+2.70%)
Oct 17, 2011 46.37 46.63 45.42 45.53 1,350,401 -1.13(-2.42%)
Oct 14, 2011 47.10 47.17 45.76 46.66 1,592,849 -0.02(-0.04%)
Oct 13, 2011 46.14 47.31 46.14 46.68 2,291,247 +0.35(+0.76%)
Oct 12, 2011 46.39 47.46 45.79 46.33 2,783,058 +0.42(+0.91%)
Oct 11, 2011 45.16 46.06 45.13 45.91 1,938,602 +0.55(+1.21%)
Oct 10, 2011 44.73 45.40 44.47 45.36 2,006,158 +1.24(+2.81%)
Oct 07, 2011 43.68 44.73 43.48 44.12 2,706,283 +0.81(+1.87%)
Oct 06, 2011 42.93 43.36 42.76 43.31 2,290,064 +0.04(+0.09%)
Oct 05, 2011 42.13 43.55 41.91 43.27 3,465,761 +1.25(+2.97%)
Oct 04, 2011 40.89 42.05 40.69 42.02 4,073,121 +0.49(+1.18%)
Oct 03, 2011 42.51 43.82 41.47 41.53 3,750,586 -1.22(-2.85%)
Sep 30, 2011 42.86 44.56 42.63 42.75 3,400,615 -0.74(-1.70%)
Sep 29, 2011 44.72 45.19 42.55 43.49 5,472,273 -0.81(-1.83%)
Sep 28, 2011 45.15 45.81 43.28 44.30 5,540,233 -2.68(-5.70%)
Sep 27, 2011 48.48 48.60 46.73 46.98 2,894,772 -0.86(-1.80%)
Sep 26, 2011 46.52 47.90 45.69 47.84 2,988,994 +1.78(+3.86%)
Sep 23, 2011 44.44 46.72 43.98 46.06 3,409,045 +1.50(+3.37%)
Sep 22, 2011 42.91 44.88 42.65 44.56 3,448,464 +0.68(+1.55%)
Sep 21, 2011 44.86 45.23 43.82 43.88 2,028,329 -0.95(-2.12%)
Sep 20, 2011 46.26 46.38 44.76 44.83 2,012,349 -1.38(-2.99%)
Sep 19, 2011 44.89 46.43 44.74 46.21 1,829,257 +0.60(+1.32%)
Sep 16, 2011 45.38 45.92 45.21 45.61 2,047,463 +0.41(+0.91%)
Sep 15, 2011 45.36 45.48 44.71 45.20 1,469,402 +0.26(+0.58%)
Sep 14, 2011 44.19 45.54 43.76 44.94 2,643,474 +1.22(+2.79%)
Sep 13, 2011 43.42 44.40 43.05 43.72 3,304,759 +0.31(+0.71%)
Sep 12, 2011 42.95 43.90 42.71 43.41 3,860,569 +0.04(+0.09%)
Sep 09, 2011 44.02 44.18 42.96 43.37 3,858,232 -0.98(-2.21%)
Sep 08, 2011 44.58 45.12 44.12 44.35 3,322,813 -0.19(-0.43%)
Sep 07, 2011 44.00 44.90 43.60 44.54 5,888,573 -1.64(-3.55%)
Sep 06, 2011 45.36 46.43 45.14 46.18 1,730,507 -0.25(-0.54%)
Sep 02, 2011 46.55 47.10 46.30 46.43 1,353,710 -1.07(-2.25%)
Sep 01, 2011 48.12 48.39 47.30 47.50 1,506,833 -0.60(-1.25%)
Aug 31, 2011 48.82 49.20 47.73 48.10 2,003,713 -0.27(-0.56%)
Aug 30, 2011 47.46 48.61 47.46 48.37 2,149,179 +0.70(+1.47%)
Aug 29, 2011 46.44 47.69 46.42 47.67 1,369,656 +1.83(+3.99%)
Aug 26, 2011 45.00 46.21 44.27 45.84 2,340,310 +0.58(+1.28%)
Aug 25, 2011 47.46 47.48 45.19 45.26 2,483,368 -2.20(-4.64%)
Aug 24, 2011 47.27 47.79 46.54 47.46 1,665,662 +0.08(+0.17%)
Aug 23, 2011 45.88 47.39 45.69 47.38 1,673,067 +1.72(+3.77%)
Aug 22, 2011 46.05 46.33 45.52 45.66 1,833,627 +0.71(+1.58%)
Aug 19, 2011 44.86 46.19 44.72 44.95 2,069,516 -0.41(-0.90%)
Aug 18, 2011 47.27 47.60 44.86 45.36 3,053,874 -3.10(-6.40%)
Aug 17, 2011 48.80 49.19 47.77 48.46 1,655,809 -0.07(-0.14%)
Aug 16, 2011 48.44 48.91 48.03 48.53 1,608,818 -0.43(-0.88%)
Aug 15, 2011 49.00 49.34 48.15 48.96 1,743,874 +0.26(+0.53%)
Aug 12, 2011 49.02 49.24 47.79 48.70 2,418,526 +0.26(+0.54%)
Aug 11, 2011 46.36 49.23 45.76 48.44 3,682,209 +3.39(+7.52%)
Aug 10, 2011 45.39 46.83 44.94 45.05 3,892,190 -1.07(-2.32%)
Aug 09, 2011 46.85 46.35 43.85 46.12 5,405,400 +1.06(+2.35%)
Aug 08, 2011 46.85 47.75 44.96 45.06 5,348,325 -2.90(-6.05%)
Aug 05, 2011 47.85 49.02 46.84 47.96 3,709,988 +0.52(+1.10%)
Aug 04, 2011 48.59 49.32 47.37 47.44 2,667,312 -1.84(-3.73%)
Aug 03, 2011 48.29 49.30 47.46 49.28 1,795,010 +1.00(+2.07%)
Aug 02, 2011 49.77 49.88 48.22 48.28 2,094,726 -1.85(-3.69%)
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.