Darden Restaurants (NY: DRI )

121.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 62.70 63.24 61.59 63.06 2,597,015 -0.20(-0.32%)
Jan 28, 2016 62.56 63.98 62.26 63.26 2,442,072 +0.67(+1.07%)
Jan 27, 2016 62.25 63.16 61.81 62.59 2,724,548 -0.07(-0.11%)
Jan 26, 2016 61.20 62.69 60.91 62.66 2,065,221 +1.19(+1.94%)
Jan 25, 2016 62.10 62.59 61.31 61.47 2,437,091 -0.46(-0.74%)
Jan 22, 2016 60.90 62.23 60.77 61.93 1,840,324 +1.61(+2.67%)
Jan 21, 2016 59.50 60.74 58.89 60.32 2,696,623 +0.65(+1.09%)
Jan 20, 2016 59.92 60.33 57.95 59.67 2,160,740 -1.16(-1.91%)
Jan 19, 2016 61.02 61.51 60.35 60.83 1,762,971 +0.60(+1.00%)
Jan 15, 2016 60.58 60.23 60.23 60.23 1,693,200 -1.44(-2.34%)
Jan 14, 2016 61.85 62.01 60.20 61.67 2,592,854 -0.19(-0.31%)
Jan 13, 2016 62.48 63.18 61.83 61.86 2,867,147 -0.65(-1.04%)
Jan 12, 2016 62.32 62.60 61.40 62.51 2,116,665 +0.55(+0.89%)
Jan 11, 2016 62.39 62.66 61.59 61.96 2,096,511 -0.05(-0.08%)
Jan 08, 2016 62.65 63.39 61.88 62.01 1,958,180 -0.47(-0.75%)
Jan 07, 2016 62.28 63.16 62.07 62.48 2,587,021 -0.44(-0.70%)
Jan 06, 2016 62.83 63.60 62.56 62.92 2,001,050 -0.97(-1.52%)
Jan 05, 2016 63.49 63.89 62.71 63.89 2,076,706 +1.14(+1.82%)
Jan 04, 2016 62.88 63.07 62.33 62.75 1,891,249 -0.89(-1.40%)
Dec 31, 2015 64.13 63.64 63.64 63.64 857,000 -0.65(-1.01%)
Dec 30, 2015 64.55 64.86 64.22 64.29 768,663 -0.16(-0.25%)
Dec 29, 2015 64.67 64.88 64.37 64.45 1,221,760 +0.15(+0.23%)
Dec 28, 2015 64.56 64.72 63.55 64.30 1,292,788 -0.26(-0.40%)
Dec 24, 2015 64.45 64.56 64.56 64.56 623,100 +0.06(+0.09%)
Dec 23, 2015 64.35 64.90 64.14 64.50 1,449,811 +0.42(+0.66%)
Dec 22, 2015 64.11 64.38 63.26 64.08 2,276,163 +0.38(+0.60%)
Dec 21, 2015 62.91 63.98 62.71 63.70 2,557,212 +1.20(+1.92%)
Dec 18, 2015 59.63 63.04 59.48 62.50 8,070,285 +4.11(+7.04%)
Dec 17, 2015 59.40 60.05 58.39 58.39 2,214,516 -0.90(-1.52%)
Dec 16, 2015 59.49 60.14 58.21 59.29 2,464,559 +0.29(+0.49%)
Dec 15, 2015 58.96 59.60 58.33 59.00 2,515,789 +0.41(+0.70%)
Dec 14, 2015 57.88 59.19 57.64 58.59 1,652,813 +0.82(+1.42%)
Dec 11, 2015 57.07 57.89 56.97 57.77 1,269,378 +0.02(+0.03%)
Dec 10, 2015 58.22 58.70 57.60 57.75 1,715,300 -0.34(-0.59%)
Dec 09, 2015 58.59 59.74 57.99 58.09 1,442,406 -1.09(-1.84%)
Dec 08, 2015 58.46 59.72 58.24 59.18 2,470,587 +0.26(+0.44%)
Dec 07, 2015 57.50 59.13 57.50 58.92 2,009,679 +1.49(+2.59%)
Dec 04, 2015 55.53 57.60 55.36 57.43 1,607,135 +2.23(+4.04%)
Dec 03, 2015 56.42 56.97 55.01 55.20 1,632,825 -1.10(-1.95%)
Dec 02, 2015 56.49 56.76 56.06 56.30 1,261,837 -0.42(-0.74%)
Dec 01, 2015 56.60 56.76 56.13 56.72 1,711,641 +0.55(+0.98%)
Nov 30, 2015 56.89 57.06 56.02 56.17 1,586,217 -0.88(-1.54%)
Nov 27, 2015 57.15 57.28 56.76 57.05 487,100 +0.20(+0.35%)
Nov 25, 2015 56.34 56.85 56.85 56.85 1,799,500 +0.52(+0.92%)
Nov 24, 2015 55.57 56.34 54.89 56.33 2,281,297 -0.02(-0.04%)
Nov 23, 2015 55.10 56.57 55.10 56.35 1,509,883 +1.22(+2.21%)
Nov 20, 2015 54.63 55.32 54.57 55.13 1,397,793 +0.71(+1.30%)
Nov 19, 2015 54.24 54.83 53.89 54.42 1,271,638 +0.43(+0.80%)
Nov 18, 2015 53.80 54.24 53.52 53.99 2,233,138 +0.06(+0.11%)
Nov 17, 2015 54.10 55.32 53.83 53.93 1,463,607 -0.04(-0.07%)
Nov 16, 2015 54.17 54.33 53.51 53.97 1,541,504 -0.37(-0.68%)
Nov 13, 2015 55.09 55.40 54.25 54.34 1,258,531 -0.79(-1.43%)
Nov 12, 2015 56.12 58.65 55.04 55.13 2,045,404 -0.38(-0.68%)
Nov 11, 2015 55.02 55.99 54.45 55.51 2,004,743 +0.83(+1.52%)
Nov 10, 2015 55.19 55.19 53.38 54.68 2,861,252 -6.68(-10.89%)
Nov 09, 2015 61.46 61.65 59.79 61.36 2,169,930 -0.35(-0.57%)
Nov 06, 2015 61.54 61.76 60.84 61.71 1,051,315 -0.07(-0.11%)
Nov 05, 2015 61.45 61.82 61.01 61.78 1,007,169 +0.36(+0.59%)
Nov 04, 2015 62.62 62.84 60.68 61.42 2,183,532 -1.13(-1.81%)
Nov 03, 2015 62.28 62.62 62.19 62.55 1,071,259 -0.11(-0.18%)
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.