Darden Restaurants (NY: DRI )

98.34 USD +1.73 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 97.32 99.34 96.41 98.34 1,201,214 +1.73(+1.79%)
Oct 19, 2020 99.59 100.48 96.13 96.61 1,238,899 -2.33(-2.35%)
Oct 16, 2020 100.10 100.50 98.30 98.94 1,198,200 -1.19(-1.19%)
Oct 15, 2020 98.11 101.09 97.87 100.13 1,183,196 +0.90(+0.91%)
Oct 14, 2020 98.96 100.38 98.67 99.23 1,288,019 +0.47(+0.48%)
Oct 13, 2020 99.30 100.05 97.57 98.76 1,675,280 -1.41(-1.41%)
Oct 12, 2020 101.40 101.79 99.87 100.17 1,624,048 -1.82(-1.78%)
Oct 09, 2020 103.26 103.28 101.79 101.99 1,380,200 -1.39(-1.34%)
Oct 08, 2020 101.98 103.72 100.41 103.38 1,355,052 +1.92(+1.89%)
Oct 07, 2020 102.55 103.37 100.77 101.46 1,523,044 +0.21(+0.21%)
Oct 06, 2020 103.81 104.61 100.83 101.25 2,364,660 -2.46(-2.37%)
Oct 05, 2020 105.06 105.70 102.43 103.71 1,594,471 -0.50(-0.48%)
Oct 02, 2020 101.50 105.65 101.23 104.21 2,011,900 -0.67(-0.64%)
Oct 01, 2020 101.80 104.98 100.84 104.88 2,053,495 +4.14(+4.11%)
Sep 30, 2020 100.18 103.06 100.18 100.74 2,420,982 -0.06(-0.06%)
Sep 29, 2020 101.28 101.75 98.39 100.80 2,289,002 +0.22(+0.22%)
Sep 28, 2020 98.67 101.29 97.27 100.58 3,217,793 +3.41(+3.51%)
Sep 25, 2020 98.60 99.62 95.70 97.17 3,601,800 -0.14(-0.14%)
Sep 24, 2020 92.41 99.60 92.31 97.31 7,287,614 +7.31(+8.12%)
Sep 23, 2020 91.27 91.46 88.94 90.00 2,948,925 +0.02(+0.02%)
Sep 22, 2020 88.12 90.00 87.45 89.98 1,601,028 +2.20(+2.51%)
Sep 21, 2020 86.09 87.85 85.38 87.78 2,069,802 -2.19(-2.43%)
Sep 18, 2020 91.10 93.07 89.20 89.97 2,035,100 -1.65(-1.80%)
Sep 17, 2020 92.11 93.10 90.55 91.62 1,777,120 -1.35(-1.45%)
Sep 16, 2020 93.37 94.75 92.57 92.97 1,920,953 -0.41(-0.44%)
Sep 15, 2020 91.25 94.45 90.34 93.38 1,815,718 +1.77(+1.93%)
Sep 14, 2020 88.07 91.79 87.86 91.61 1,563,258 +4.81(+5.54%)
Sep 11, 2020 89.95 89.96 84.91 86.80 1,960,200 -3.15(-3.50%)
Sep 10, 2020 88.57 91.24 88.51 89.95 1,727,438 +1.37(+1.55%)
Sep 09, 2020 89.43 89.81 88.06 88.58 1,889,021 -0.54(-0.61%)
Sep 08, 2020 88.58 92.08 88.29 89.12 2,200,319 -0.16(-0.18%)
Sep 04, 2020 90.05 91.34 87.65 89.28 1,469,700 +0.18(+0.20%)
Sep 03, 2020 90.14 92.32 87.84 89.10 1,906,100 -1.21(-1.34%)
Sep 02, 2020 87.80 90.61 87.28 90.31 1,803,158 +3.17(+3.64%)
Sep 01, 2020 85.93 87.52 85.19 87.14 1,922,266 +0.47(+0.54%)
Aug 31, 2020 89.90 89.93 86.67 86.67 1,936,207 -3.19(-3.55%)
Aug 28, 2020 86.84 90.44 86.03 89.86 2,932,200 +4.10(+4.78%)
Aug 27, 2020 83.88 87.37 83.78 85.76 2,312,039 +3.03(+3.66%)
Aug 26, 2020 82.30 83.45 81.99 82.73 1,520,309 +0.12(+0.15%)
Aug 25, 2020 83.69 84.29 81.64 82.61 1,695,209 -0.27(-0.33%)
Aug 24, 2020 83.63 84.03 82.15 82.88 1,628,575 +0.17(+0.21%)
Aug 21, 2020 81.31 83.47 80.98 82.71 2,086,200 +1.80(+2.22%)
Aug 20, 2020 79.39 81.36 78.85 80.91 1,181,673 +1.04(+1.30%)
Aug 19, 2020 81.26 82.48 79.41 79.87 3,074,900 -2.96(-3.57%)
Aug 18, 2020 83.91 83.92 81.71 82.83 1,634,158 -1.07(-1.28%)
Aug 17, 2020 83.62 84.21 82.49 83.90 1,519,389 -0.17(-0.20%)
Aug 14, 2020 84.21 85.10 83.75 84.07 1,654,600 -0.48(-0.57%)
Aug 13, 2020 84.50 85.47 83.84 84.55 2,035,243 -0.05(-0.06%)
Aug 12, 2020 85.13 85.20 83.60 84.60 2,727,287 +0.46(+0.55%)
Aug 11, 2020 83.43 85.98 81.78 84.14 4,441,073 +2.61(+3.20%)
Aug 10, 2020 79.75 82.63 79.75 81.53 2,636,600 +2.47(+3.12%)
Aug 07, 2020 76.00 79.08 75.54 79.06 2,655,700 +2.57(+3.36%)
Aug 06, 2020 75.13 77.10 75.11 76.49 1,714,698 +0.74(+0.98%)
Aug 05, 2020 77.47 78.23 74.91 75.75 1,682,178 -0.73(-0.95%)
Aug 04, 2020 74.71 77.40 74.71 76.48 1,742,203 +1.99(+2.67%)
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.