Darden Restaurants (NY: DRI )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 44.80 44.99 44.26 44.29 2,411,199 -0.39(-0.87%)
Oct 29, 2015 46.08 46.08 44.46 44.68 2,863,549 -1.73(-3.73%)
Oct 28, 2015 45.42 46.44 45.26 46.41 1,109,623 +1.17(+2.58%)
Oct 27, 2015 45.87 46.37 45.10 45.25 2,153,038 -1.07(-2.30%)
Oct 26, 2015 45.79 46.37 45.70 46.31 2,151,628 +0.57(+1.25%)
Oct 23, 2015 46.14 46.28 45.20 45.74 1,677,365 -0.13(-0.28%)
Oct 22, 2015 45.37 45.89 44.71 45.87 2,067,280 +0.92(+2.05%)
Oct 21, 2015 45.67 45.95 44.66 44.94 2,439,112 -0.67(-1.46%)
Oct 20, 2015 46.82 46.95 45.59 45.61 2,552,176 -1.41(-3.00%)
Oct 19, 2015 46.92 47.38 46.63 47.02 2,152,519 +0.40(+0.86%)
Oct 16, 2015 45.79 46.71 45.65 46.62 2,957,335 +0.96(+2.10%)
Oct 15, 2015 45.65 45.82 44.79 45.66 2,953,505 +0.03(+0.06%)
Oct 14, 2015 47.56 47.74 45.41 45.63 3,343,726 -1.90(-4.00%)
Oct 13, 2015 47.26 48.05 47.24 47.54 1,697,141 +0.12(+0.26%)
Oct 12, 2015 47.50 47.91 47.29 47.41 2,325,680 -0.31(-0.64%)
Oct 09, 2015 47.66 48.09 47.41 47.72 2,072,436 -0.06(-0.12%)
Oct 08, 2015 47.13 48.07 46.73 47.78 3,635,517 +0.24(+0.50%)
Oct 07, 2015 48.12 48.12 47.21 47.54 2,924,012 -0.69(-1.42%)
Oct 06, 2015 48.50 48.86 48.09 48.23 3,008,680 -0.38(-0.77%)
Oct 05, 2015 48.93 48.96 48.27 48.61 2,262,625 -0.04(-0.07%)
Oct 02, 2015 48.06 48.64 47.60 48.64 1,819,806 +0.07(+0.15%)
Oct 01, 2015 48.66 48.98 48.06 48.57 2,133,266 -0.09(-0.18%)
Sep 30, 2015 48.67 49.16 48.05 48.66 2,554,988 +0.46(+0.96%)
Sep 29, 2015 48.48 48.74 47.72 48.19 2,833,830 -0.16(-0.32%)
Sep 28, 2015 50.15 50.19 48.22 48.35 2,950,283 -1.88(-3.75%)
Sep 25, 2015 50.88 51.19 49.97 50.23 3,721,424 -0.50(-0.98%)
Sep 24, 2015 50.25 50.88 49.65 50.73 2,358,060 +0.25(+0.49%)
Sep 23, 2015 49.64 50.72 49.47 50.48 3,679,226 +1.01(+2.04%)
Sep 22, 2015 49.13 49.51 47.77 49.47 4,278,349 -0.41(-0.83%)
Sep 21, 2015 49.57 50.12 49.48 49.88 2,849,338 +0.58(+1.17%)
Sep 18, 2015 49.43 50.03 49.03 49.31 5,718,239 -0.58(-1.17%)
Sep 17, 2015 49.20 50.67 49.05 49.89 3,908,419 +0.67(+1.37%)
Sep 16, 2015 49.78 49.88 48.39 49.22 3,348,864 -0.50(-1.01%)
Sep 15, 2015 49.95 50.16 49.24 49.72 2,943,664 -0.11(-0.23%)
Sep 14, 2015 50.02 50.34 49.67 49.83 2,132,225 -0.03(-0.06%)
Sep 11, 2015 49.38 49.88 49.00 49.86 1,822,824 +0.40(+0.82%)
Sep 10, 2015 49.04 49.71 48.84 49.46 1,584,008 +0.50(+1.03%)
Sep 09, 2015 50.42 50.42 48.85 48.95 1,736,562 -1.04(-2.07%)
Sep 08, 2015 49.71 50.05 49.15 49.99 2,128,168 +1.16(+2.38%)
Sep 04, 2015 48.63 48.83 48.83 48.83 2,082,863 -0.31(-0.62%)
Sep 03, 2015 49.12 49.44 49.00 49.13 2,397,950 +0.18(+0.36%)
Sep 02, 2015 48.30 48.95 48.07 48.95 2,371,224 +1.34(+2.82%)
Sep 01, 2015 47.51 48.07 47.35 47.61 2,264,145 -0.67(-1.38%)
Aug 31, 2015 48.93 48.99 48.25 48.28 1,290,848 -0.74(-1.51%)
Aug 28, 2015 48.80 49.38 48.42 49.02 1,569,930 +0.14(+0.29%)
Aug 27, 2015 48.63 49.48 48.22 48.88 2,435,733 +0.49(+1.01%)
Aug 26, 2015 48.45 48.65 47.17 48.39 2,319,116 +0.95(+2.01%)
Aug 25, 2015 48.27 49.10 47.40 47.43 2,549,843 +0.04(+0.07%)
Aug 24, 2015 47.60 49.98 46.80 47.40 4,112,426 -2.42(-4.86%)
Aug 21, 2015 50.45 50.71 49.56 49.82 2,046,055 -1.02(-2.00%)
Aug 20, 2015 51.16 51.75 50.79 50.84 1,982,728 -0.47(-0.91%)
Aug 19, 2015 50.64 51.68 50.55 51.30 1,890,922 +0.47(+0.92%)
Aug 18, 2015 51.60 51.91 50.83 50.84 1,526,826 -0.68(-1.32%)
Aug 17, 2015 51.10 51.69 50.97 51.52 1,189,415 +0.14(+0.28%)
Aug 14, 2015 51.13 51.39 50.87 51.37 1,216,638 +0.30(+0.58%)
Aug 13, 2015 50.22 51.58 50.20 51.08 1,191,268 +0.87(+1.74%)
Aug 12, 2015 49.93 50.23 49.30 50.20 1,774,316 -0.18(-0.35%)
Aug 11, 2015 50.13 50.62 49.98 50.38 1,604,622 -0.10(-0.20%)
Aug 10, 2015 51.23 51.52 50.41 50.48 1,062,701 -0.47(-0.92%)
Aug 07, 2015 50.33 51.01 49.69 50.95 2,016,780 +0.69(+1.37%)
Aug 06, 2015 52.77 53.11 49.86 50.26 3,900,927 -2.92(-5.49%)
Aug 05, 2015 52.62 53.59 52.62 53.18 1,634,152 +0.65(+1.24%)
Aug 04, 2015 52.47 52.55 52.16 52.52 1,281,065 +0.06(+0.11%)
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.