Darden Restaurants (NY: DRI )

113.12 -0.75 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 49.99 50.05 49.56 49.71 998,180 -0.50(-1.00%)
Apr 29, 2014 50.17 50.26 49.71 50.21 873,140 +0.35(+0.70%)
Apr 28, 2014 50.17 50.44 49.37 49.86 678,989 -0.06(-0.12%)
Apr 25, 2014 49.88 50.07 49.54 49.92 851,485 -0.19(-0.38%)
Apr 24, 2014 50.55 50.56 49.98 50.11 883,122 -0.19(-0.38%)
Apr 23, 2014 49.62 50.85 49.39 50.30 1,745,393 +0.43(+0.86%)
Apr 22, 2014 48.32 50.14 48.12 49.87 2,738,334 +1.68(+3.49%)
Apr 21, 2014 48.47 48.47 47.83 48.19 1,031,414 -0.28(-0.58%)
Apr 17, 2014 49.24 48.47 48.47 48.47 1,471,200 -0.67(-1.36%)
Apr 16, 2014 48.89 49.15 48.27 49.14 1,287,680 +0.74(+1.53%)
Apr 15, 2014 49.32 49.57 48.32 48.40 1,761,332 -0.92(-1.87%)
Apr 14, 2014 48.66 49.65 48.57 49.32 1,328,935 +0.86(+1.77%)
Apr 11, 2014 49.20 49.43 48.44 48.46 1,367,935 -0.97(-1.96%)
Apr 10, 2014 50.30 51.07 49.43 49.43 1,151,420 -0.86(-1.71%)
Apr 09, 2014 49.78 50.30 49.52 50.29 732,102 +0.62(+1.25%)
Apr 08, 2014 49.89 50.11 49.51 49.67 1,094,498 -0.80(-1.59%)
Apr 07, 2014 51.12 51.29 50.37 50.47 1,018,532 -0.77(-1.50%)
Apr 04, 2014 52.00 52.50 51.18 51.24 926,511 -0.73(-1.40%)
Apr 03, 2014 52.13 52.20 51.66 51.97 763,687 -0.12(-0.23%)
Apr 02, 2014 51.56 52.13 51.41 52.09 1,018,297 +0.61(+1.18%)
Apr 01, 2014 50.95 51.94 50.80 51.48 1,845,044 +0.72(+1.42%)
Mar 31, 2014 50.91 50.99 50.63 50.76 865,024 +0.14(+0.28%)
Mar 28, 2014 50.32 50.83 50.11 50.62 741,196 +0.43(+0.86%)
Mar 27, 2014 50.83 50.92 50.00 50.19 1,154,400 -0.62(-1.22%)
Mar 26, 2014 50.75 50.99 50.68 50.81 1,177,383 +0.10(+0.20%)
Mar 25, 2014 50.92 50.95 50.29 50.71 1,473,002 +0.03(+0.06%)
Mar 24, 2014 50.75 50.89 49.72 50.68 2,413,194 +0.02(+0.04%)
Mar 21, 2014 50.00 50.94 49.52 50.66 2,858,287 +1.36(+2.76%)
Mar 20, 2014 49.05 49.66 48.87 49.30 1,333,650 +0.22(+0.45%)
Mar 19, 2014 49.48 49.76 48.76 49.08 967,966 -0.39(-0.79%)
Mar 18, 2014 49.70 49.85 49.42 49.47 698,759 -0.23(-0.46%)
Mar 17, 2014 49.53 50.10 49.28 49.70 991,314 +0.48(+0.98%)
Mar 14, 2014 48.90 49.61 48.90 49.22 1,233,285 +0.21(+0.43%)
Mar 13, 2014 50.53 50.67 48.59 49.01 2,816,508 -1.32(-2.62%)
Mar 12, 2014 49.87 50.43 49.52 50.33 1,155,736 +0.18(+0.36%)
Mar 11, 2014 50.24 50.52 50.00 50.15 1,066,967 +0.07(+0.14%)
Mar 10, 2014 49.96 50.48 49.80 50.08 1,302,328 +0.13(+0.26%)
Mar 07, 2014 49.14 50.02 48.93 49.95 2,072,817 +1.04(+2.13%)
Mar 06, 2014 48.21 49.17 48.11 48.91 2,361,549 +0.97(+2.02%)
Mar 05, 2014 48.78 48.78 47.90 47.94 2,028,112 -0.68(-1.40%)
Mar 04, 2014 48.75 48.75 47.99 48.62 2,465,507 +0.29(+0.60%)
Mar 03, 2014 49.18 49.50 48.07 48.33 3,783,083 -2.73(-5.35%)
Feb 28, 2014 49.91 51.12 49.64 51.06 1,543,037 +1.26(+2.53%)
Feb 27, 2014 49.92 50.06 49.58 49.80 2,024,160 -0.20(-0.40%)
Feb 26, 2014 50.79 51.01 49.92 50.00 2,174,149 -0.59(-1.17%)
Feb 25, 2014 51.13 51.25 50.55 50.59 1,035,272 -0.42(-0.82%)
Feb 24, 2014 50.96 51.21 50.50 51.01 1,278,503 +0.00(+0.00%)
Feb 21, 2014 50.60 51.24 50.35 51.01 2,043,272 +0.51(+1.01%)
Feb 20, 2014 49.12 50.64 49.01 50.50 2,182,164 +1.54(+3.15%)
Feb 19, 2014 48.86 49.55 48.67 48.96 1,215,579 -0.05(-0.10%)
Feb 18, 2014 49.08 49.15 48.53 49.01 1,639,530 +0.63(+1.30%)
Feb 14, 2014 48.15 48.38 48.38 48.38 719,000 +0.21(+0.44%)
Feb 13, 2014 48.14 48.47 48.01 48.17 1,157,081 -0.32(-0.66%)
Feb 12, 2014 48.81 49.12 48.43 48.49 774,588 -0.34(-0.70%)
Feb 11, 2014 48.41 49.12 48.33 48.83 1,026,111 +0.42(+0.87%)
Feb 10, 2014 48.18 48.93 48.00 48.41 1,475,005 +0.15(+0.31%)
Feb 07, 2014 48.14 48.30 47.59 48.26 962,532 +0.44(+0.92%)
Feb 06, 2014 47.40 48.19 47.39 47.82 854,342 +0.50(+1.06%)
Feb 05, 2014 47.43 47.58 47.05 47.32 1,394,552 -0.39(-0.82%)
Feb 04, 2014 47.80 48.02 47.46 47.71 1,530,430 +0.39(+0.82%)
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.