Darden Restaurants (NY: DRI )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.83 35.85 35.60 35.83 2,016,808 +0.42(+1.17%)
Oct 30, 2014 35.11 35.57 33.85 35.42 1,942,118 +0.17(+0.47%)
Oct 29, 2014 35.89 35.97 34.91 35.25 6,688,025 -0.75(-2.09%)
Oct 28, 2014 35.69 36.35 35.69 36.01 3,515,210 +0.42(+1.19%)
Oct 27, 2014 35.31 35.33 35.33 35.58 3,401,430 +0.26(+0.72%)
Oct 24, 2014 34.80 35.35 34.79 35.33 2,574,381 +0.52(+1.49%)
Oct 23, 2014 34.60 35.02 34.47 34.81 2,907,015 +0.54(+1.58%)
Oct 22, 2014 34.19 34.52 34.19 34.27 1,700,174 +0.07(+0.20%)
Oct 21, 2014 33.93 34.32 33.65 34.20 1,793,549 +0.21(+0.63%)
Oct 20, 2014 33.64 33.99 33.51 33.99 1,897,673 +0.30(+0.88%)
Oct 17, 2014 33.65 34.05 33.44 33.69 2,469,665 +0.22(+0.66%)
Oct 16, 2014 32.95 33.72 32.89 33.47 3,077,050 +0.08(+0.25%)
Oct 15, 2014 32.64 33.56 32.32 33.38 3,797,465 +0.08(+0.23%)
Oct 14, 2014 32.77 33.65 32.77 33.31 3,034,530 +0.73(+2.23%)
Oct 13, 2014 33.23 33.23 32.57 32.58 4,671,677 -0.89(-2.67%)
Oct 10, 2014 34.11 34.96 33.45 33.47 4,118,125 -0.62(-1.83%)
Oct 09, 2014 34.34 34.77 34.03 34.10 2,803,105 -0.50(-1.44%)
Oct 08, 2014 34.40 34.67 34.07 34.59 3,076,497 +0.33(+0.95%)
Oct 07, 2014 34.70 34.86 34.26 34.27 2,954,959 -0.67(-1.92%)
Oct 06, 2014 35.34 35.39 34.92 34.94 2,676,495 -0.37(-1.05%)
Oct 03, 2014 35.51 35.58 35.30 35.31 2,457,311 +0.08(+0.21%)
Oct 02, 2014 35.11 35.52 35.01 35.23 2,692,266 +0.36(+1.04%)
Oct 01, 2014 35.12 35.21 34.68 34.87 3,138,466 -0.35(-0.99%)
Sep 30, 2014 35.61 35.69 35.08 35.22 2,503,806 -0.37(-1.04%)
Sep 29, 2014 35.32 35.67 35.21 35.59 2,461,729 +0.07(+0.19%)
Sep 26, 2014 35.06 35.67 35.02 35.52 2,333,305 +0.42(+1.21%)
Sep 25, 2014 35.28 35.40 35.05 35.10 1,797,055 -0.31(-0.87%)
Sep 24, 2014 34.54 35.46 34.52 35.41 3,740,559 +0.94(+2.74%)
Sep 23, 2014 34.59 34.65 34.26 34.46 2,910,471 -0.08(-0.24%)
Sep 22, 2014 34.88 35.02 34.47 34.54 2,004,573 -0.49(-1.41%)
Sep 19, 2014 34.74 35.15 34.72 35.04 3,795,293 +0.57(+1.67%)
Sep 18, 2014 34.07 34.49 33.83 34.46 2,404,699 +0.38(+1.12%)
Sep 17, 2014 33.89 34.21 33.88 34.08 2,488,907 +0.17(+0.50%)
Sep 16, 2014 34.10 34.20 33.80 33.91 2,556,795 -0.27(-0.80%)
Sep 15, 2014 32.89 34.19 32.80 34.18 5,845,247 +1.62(+4.96%)
Sep 12, 2014 33.51 33.83 32.36 32.56 5,251,454 -0.49(-1.47%)
Sep 11, 2014 32.69 33.10 32.54 33.05 2,774,678 +0.36(+1.09%)
Sep 10, 2014 32.66 32.77 32.39 32.69 1,511,213 -0.01(-0.02%)
Sep 09, 2014 32.87 32.89 32.59 32.70 1,565,862 -0.17(-0.52%)
Sep 08, 2014 32.75 33.29 32.72 32.87 3,537,682 -0.03(-0.08%)
Sep 05, 2014 32.72 32.91 32.57 32.90 1,636,843 +0.16(+0.50%)
Sep 04, 2014 32.52 32.91 32.58 32.74 2,332,563 +0.16(+0.48%)
Sep 03, 2014 32.82 32.85 32.44 32.58 1,252,625 -0.10(-0.31%)
Sep 02, 2014 32.38 33.49 32.39 32.68 3,326,381 +0.29(+0.91%)
Aug 29, 2014 32.25 32.39 32.39 32.39 1,934,775 +0.12(+0.36%)
Aug 28, 2014 32.26 32.54 32.11 32.27 1,391,871 -0.21(-0.63%)
Aug 27, 2014 32.68 32.70 32.46 32.48 1,615,355 -0.11(-0.34%)
Aug 26, 2014 32.46 32.74 32.46 32.59 1,758,539 +0.04(+0.13%)
Aug 25, 2014 32.69 32.79 32.41 32.54 1,254,918 -0.01(-0.04%)
Aug 22, 2014 32.54 32.65 32.46 32.56 2,146,438 +0.08(+0.25%)
Aug 21, 2014 32.52 32.61 32.41 32.48 1,521,845 +0.01(+0.04%)
Aug 20, 2014 32.45 32.84 32.35 32.46 2,461,798 -0.07(-0.21%)
Aug 19, 2014 32.42 32.66 32.36 32.53 1,083,397 +0.22(+0.68%)
Aug 18, 2014 31.96 32.34 31.94 32.31 1,871,433 +0.57(+1.81%)
Aug 15, 2014 32.33 32.35 31.50 31.74 1,913,794 -0.49(-1.53%)
Aug 14, 2014 32.04 32.44 32.00 32.23 1,291,256 +0.21(+0.64%)
Aug 13, 2014 31.74 32.09 31.59 32.02 1,980,511 +0.29(+0.93%)
Aug 12, 2014 31.71 31.95 31.54 31.73 2,444,934 -0.34(-1.05%)
Aug 11, 2014 32.34 32.39 31.97 32.07 2,555,805 -0.25(-0.76%)
Aug 08, 2014 31.97 32.32 31.97 32.31 2,389,464 +0.29(+0.90%)
Aug 07, 2014 32.36 32.46 31.94 32.02 5,530,358 -0.09(-0.28%)
Aug 06, 2014 32.08 32.45 32.07 32.11 2,541,771 -0.25(-0.78%)
Aug 05, 2014 32.59 33.13 32.31 32.37 2,709,095 -0.39(-1.19%)
Aug 04, 2014 31.99 32.81 31.94 32.76 4,167,282 +0.82(+2.57%)
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.