Darden Restaurants (NY: DRI )

116.67 -2.81 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 64.13 64.62 63.50 63.77 1,476,077 -0.66(-1.02%)
Apr 29, 2015 65.75 65.76 64.38 64.43 1,784,916 -1.94(-2.92%)
Apr 28, 2015 65.78 66.38 65.50 66.37 947,650 +0.43(+0.65%)
Apr 27, 2015 67.01 67.15 65.85 65.94 1,221,573 -1.07(-1.60%)
Apr 24, 2015 66.07 67.19 65.61 67.01 1,264,466 +1.20(+1.82%)
Apr 23, 2015 65.48 66.00 64.92 65.81 1,746,056 +0.61(+0.94%)
Apr 22, 2015 65.29 65.41 64.84 65.20 1,074,723 -0.09(-0.14%)
Apr 21, 2015 65.22 65.53 64.66 65.29 1,354,987 +0.07(+0.11%)
Apr 20, 2015 65.31 65.49 65.01 65.22 1,378,624 +0.28(+0.43%)
Apr 17, 2015 65.96 66.06 64.90 64.94 1,672,063 -1.49(-2.24%)
Apr 16, 2015 67.01 67.34 66.24 66.43 1,313,347 -0.62(-0.92%)
Apr 15, 2015 68.00 68.30 67.04 67.05 1,184,583 -0.85(-1.25%)
Apr 14, 2015 68.49 68.61 67.78 67.90 1,372,380 -0.70(-1.02%)
Apr 13, 2015 68.36 69.44 68.36 68.60 1,306,099 -0.18(-0.26%)
Apr 10, 2015 67.61 69.35 67.59 68.78 2,211,414 +1.60(+2.38%)
Apr 09, 2015 67.22 67.51 66.47 67.18 2,235,716 -0.31(-0.46%)
Apr 08, 2015 65.93 67.53 65.91 67.49 1,612,744 +1.23(+1.86%)
Apr 07, 2015 66.70 66.74 66.01 66.26 2,481,756 -0.29(-0.44%)
Apr 06, 2015 67.16 67.49 66.45 66.55 1,361,997 -0.90(-1.33%)
Apr 02, 2015 67.90 67.45 67.45 67.45 1,979,900 -0.02(-0.03%)
Apr 01, 2015 69.13 69.18 67.36 67.47 1,827,194 -1.87(-2.70%)
Mar 31, 2015 69.44 70.24 69.31 69.34 1,998,405 -0.08(-0.12%)
Mar 30, 2015 69.34 69.93 69.19 69.42 1,144,980 +0.37(+0.54%)
Mar 27, 2015 68.44 69.32 68.09 69.05 1,567,649 +0.79(+1.16%)
Mar 26, 2015 68.32 68.70 67.53 68.26 1,796,538 -0.45(-0.65%)
Mar 25, 2015 69.79 70.00 68.67 68.71 2,432,541 -1.02(-1.46%)
Mar 24, 2015 69.08 70.38 69.08 69.73 2,263,629 +0.51(+0.74%)
Mar 23, 2015 67.75 70.00 67.49 69.22 3,743,134 +2.47(+3.70%)
Mar 20, 2015 67.38 67.74 65.58 66.75 6,176,494 +1.88(+2.90%)
Mar 19, 2015 65.19 65.75 64.86 64.87 1,888,170 -0.32(-0.49%)
Mar 18, 2015 65.52 65.75 64.62 65.19 2,020,470 -0.33(-0.50%)
Mar 17, 2015 64.91 65.59 64.53 65.52 1,526,329 +0.61(+0.94%)
Mar 16, 2015 63.54 64.96 63.53 64.91 1,752,271 +1.81(+2.87%)
Mar 13, 2015 63.61 63.99 62.84 63.10 1,050,975 -0.43(-0.68%)
Mar 12, 2015 62.10 63.69 61.97 63.53 1,372,352 +1.81(+2.93%)
Mar 11, 2015 62.47 62.61 61.69 61.72 1,016,774 -0.75(-1.20%)
Mar 10, 2015 63.08 63.19 62.21 62.47 1,217,121 -0.89(-1.40%)
Mar 09, 2015 62.80 63.58 62.72 63.36 651,342 +0.65(+1.04%)
Mar 06, 2015 63.84 64.00 62.55 62.71 1,246,285 -1.50(-2.34%)
Mar 05, 2015 62.93 64.54 62.93 64.21 1,087,578 +1.32(+2.10%)
Mar 04, 2015 63.45 63.89 62.85 62.89 946,432 -1.00(-1.57%)
Mar 03, 2015 64.22 64.26 63.56 63.89 555,528 -0.49(-0.76%)
Mar 02, 2015 64.04 64.87 63.88 64.38 932,627 +0.38(+0.59%)
Feb 27, 2015 64.43 64.55 63.93 64.00 1,112,459 -0.38(-0.59%)
Feb 26, 2015 64.40 64.50 64.05 64.38 882,714 +0.06(+0.09%)
Feb 25, 2015 63.50 64.49 63.45 64.32 1,021,859 +0.79(+1.24%)
Feb 24, 2015 62.76 63.67 62.32 63.53 1,273,880 +0.94(+1.50%)
Feb 23, 2015 62.40 62.69 62.23 62.59 705,360 +0.38(+0.61%)
Feb 20, 2015 62.30 62.49 62.04 62.21 997,375 -0.11(-0.18%)
Feb 19, 2015 62.17 62.65 62.01 62.32 1,154,435 +0.15(+0.24%)
Feb 18, 2015 61.45 62.31 61.37 62.17 1,515,687 +0.72(+1.17%)
Feb 17, 2015 61.51 61.75 61.19 61.45 995,321 -0.27(-0.44%)
Feb 13, 2015 61.18 61.72 61.72 61.72 671,100 +0.31(+0.50%)
Feb 12, 2015 60.56 61.45 59.93 61.41 1,077,290 +0.60(+0.99%)
Feb 11, 2015 61.12 61.37 60.46 60.81 605,746 -0.24(-0.39%)
Feb 10, 2015 60.57 61.24 59.42 61.05 778,975 +0.88(+1.46%)
Feb 09, 2015 60.16 60.55 59.89 60.17 877,543 -0.48(-0.79%)
Feb 06, 2015 60.97 61.36 60.42 60.65 566,008 -0.33(-0.54%)
Feb 05, 2015 60.92 61.39 60.61 60.98 677,427 +0.32(+0.53%)
Feb 04, 2015 60.58 61.32 60.44 60.66 1,479,200 -0.10(-0.16%)
Feb 03, 2015 60.15 60.82 59.60 60.76 974,022 +0.74(+1.23%)
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.