Darden Restaurants (NY: DRI )

166.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 87.71 91.56 85.63 88.60 2,853,558 -1.69(-1.87%)
Feb 27, 2020 94.73 94.97 90.24 90.29 3,407,653 -7.01(-7.20%)
Feb 26, 2020 101.69 102.24 97.27 97.30 2,294,633 -4.25(-4.19%)
Feb 25, 2020 107.63 107.63 101.47 101.55 1,629,824 -5.58(-5.21%)
Feb 24, 2020 108.30 108.84 106.63 107.13 1,295,729 -2.92(-2.65%)
Feb 21, 2020 109.03 110.31 109.01 110.05 1,510,027 +0.38(+0.35%)
Feb 20, 2020 109.41 109.96 108.52 109.67 833,471 +0.00(+0.00%)
Feb 19, 2020 109.78 110.16 109.01 109.67 996,185 +0.17(+0.16%)
Feb 18, 2020 110.10 110.33 108.15 109.49 1,169,589 -1.11(-1.00%)
Feb 14, 2020 111.30 111.44 110.26 110.60 811,026 -0.51(-0.46%)
Feb 13, 2020 110.97 111.25 110.20 111.11 1,189,654 -0.16(-0.15%)
Feb 12, 2020 111.45 112.69 111.08 111.27 1,265,945 +0.20(+0.18%)
Feb 11, 2020 110.76 111.25 109.66 111.07 1,722,248 +0.40(+0.36%)
Feb 10, 2020 109.61 110.84 109.27 110.67 1,078,178 +0.98(+0.90%)
Feb 07, 2020 110.41 110.82 109.24 109.69 1,711,628 -0.72(-0.65%)
Feb 06, 2020 107.21 110.68 107.10 110.41 2,299,208 +3.65(+3.42%)
Feb 05, 2020 105.33 106.89 105.00 106.76 1,871,668 +1.75(+1.66%)
Feb 04, 2020 105.31 106.08 105.00 105.01 1,663,549 +0.58(+0.56%)
Feb 03, 2020 106.44 106.44 104.39 104.43 1,478,526 -1.37(-1.30%)
Jan 31, 2020 107.50 107.67 105.26 105.80 1,190,239 -1.62(-1.51%)
Jan 30, 2020 107.66 107.75 105.71 107.42 1,470,352 -0.91(-0.84%)
Jan 29, 2020 107.06 108.67 105.81 108.33 1,237,613 +1.60(+1.50%)
Jan 28, 2020 106.17 107.11 105.98 106.73 1,531,638 +0.97(+0.92%)
Jan 27, 2020 105.32 106.31 105.30 105.76 1,247,301 -0.65(-0.61%)
Jan 24, 2020 107.00 107.02 105.92 106.40 1,188,588 -0.48(-0.45%)
Jan 23, 2020 104.46 106.97 104.23 106.88 1,678,326 +2.40(+2.30%)
Jan 22, 2020 104.34 104.91 104.18 104.48 1,565,927 +0.39(+0.38%)
Jan 21, 2020 102.79 104.22 102.69 104.09 1,653,748 +0.94(+0.91%)
Jan 17, 2020 102.94 103.37 102.65 103.16 1,155,575 +0.46(+0.45%)
Jan 16, 2020 100.98 103.46 100.62 102.69 2,951,019 +1.56(+1.55%)
Jan 15, 2020 101.97 102.36 101.10 101.13 1,663,096 -0.84(-0.82%)
Jan 14, 2020 102.54 102.54 101.47 101.97 2,289,703 -0.94(-0.92%)
Jan 13, 2020 104.09 104.40 102.73 102.91 1,669,765 -1.18(-1.13%)
Jan 10, 2020 104.12 104.35 103.19 104.09 1,261,107 +0.14(+0.14%)
Jan 09, 2020 103.07 104.96 102.37 103.95 2,098,246 +1.29(+1.26%)
Jan 08, 2020 101.22 102.86 100.83 102.66 1,858,432 +1.53(+1.52%)
Jan 07, 2020 101.18 102.33 100.75 101.13 2,109,100 -0.87(-0.86%)
Jan 06, 2020 101.10 102.03 100.66 102.00 1,769,870 +0.67(+0.66%)
Jan 03, 2020 100.59 101.45 99.98 101.33 1,520,792 +0.11(+0.11%)
Jan 02, 2020 99.01 101.22 98.64 101.22 3,044,804 +2.93(+2.98%)
Dec 31, 2019 98.25 98.59 97.35 98.29 1,775,533 +0.05(+0.05%)
Dec 30, 2019 97.38 98.29 96.92 98.25 1,639,825 +0.86(+0.88%)
Dec 27, 2019 97.60 97.85 96.75 97.39 1,686,479 -0.81(-0.83%)
Dec 26, 2019 98.17 98.63 97.42 98.20 1,124,032 +0.37(+0.38%)
Dec 24, 2019 98.01 98.24 97.52 97.83 741,376 -0.18(-0.18%)
Dec 23, 2019 99.13 99.13 97.30 98.01 2,075,944 -1.39(-1.40%)
Dec 20, 2019 99.19 100.86 98.56 99.40 4,356,876 +1.09(+1.11%)
Dec 19, 2019 101.03 101.89 98.31 98.31 5,995,360 -6.56(-6.26%)
Dec 18, 2019 104.89 105.33 103.71 104.88 1,786,030 +0.27(+0.26%)
Dec 17, 2019 104.16 105.01 104.06 104.61 1,154,831 -0.01(-0.01%)
Dec 16, 2019 104.75 105.14 103.79 104.61 1,026,827 +0.40(+0.38%)
Dec 13, 2019 104.53 104.96 103.65 104.22 1,021,402 -0.62(-0.59%)
Dec 12, 2019 104.83 105.70 104.47 104.84 1,169,689 -1.06(-1.00%)
Dec 11, 2019 106.92 107.19 105.80 105.90 1,103,920 -1.03(-0.96%)
Dec 10, 2019 106.49 107.08 106.14 106.92 1,188,465 +0.43(+0.41%)
Dec 09, 2019 108.17 108.17 106.49 106.49 1,518,989 -1.56(-1.44%)
Dec 06, 2019 107.35 108.19 106.94 108.05 1,084,395 +1.21(+1.13%)
Dec 05, 2019 106.62 107.14 105.79 106.84 1,451,008 +0.49(+0.46%)
Dec 04, 2019 106.67 107.16 105.77 106.36 1,186,066 -0.47(-0.44%)
Dec 03, 2019 107.06 107.24 105.54 106.83 1,466,734 -0.77(-0.71%)
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.