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 (%)
Oct 31, 2017 70.77 70.97 69.93 70.17 1,294,204 -0.43(-0.60%)
Oct 30, 2017 70.85 71.01 70.02 70.59 1,534,511 -0.48(-0.67%)
Oct 27, 2017 71.12 72.97 70.91 71.07 1,859,381 +0.46(+0.65%)
Oct 26, 2017 70.17 70.82 70.10 70.61 941,671 +0.84(+1.20%)
Oct 25, 2017 70.40 70.70 69.39 69.78 2,235,240 -0.71(-1.00%)
Oct 24, 2017 70.25 70.70 70.15 70.48 1,063,287 +0.25(+0.35%)
Oct 23, 2017 70.60 70.83 70.18 70.24 2,197,223 -0.36(-0.51%)
Oct 20, 2017 70.25 71.27 70.07 70.59 2,289,064 +0.68(+0.98%)
Oct 19, 2017 69.85 69.98 69.15 69.91 1,921,560 +0.01(+0.01%)
Oct 18, 2017 69.60 70.15 69.28 69.90 2,244,607 +0.34(+0.49%)
Oct 17, 2017 67.45 69.84 67.26 69.56 2,632,894 +1.16(+1.70%)
Oct 16, 2017 67.96 68.55 67.61 68.40 1,699,573 +0.67(+0.98%)
Oct 13, 2017 67.48 67.77 67.23 67.74 1,158,999 +0.18(+0.27%)
Oct 12, 2017 67.34 67.66 66.74 67.56 2,110,295 -0.11(-0.16%)
Oct 11, 2017 67.84 68.11 67.59 67.67 2,713,464 +0.05(+0.08%)
Oct 10, 2017 68.25 68.38 67.46 67.62 1,234,377 -0.39(-0.58%)
Oct 09, 2017 68.90 68.98 67.80 68.01 1,726,418 -0.93(-1.35%)
Oct 06, 2017 67.64 69.06 67.38 68.94 2,259,882 +1.48(+2.20%)
Oct 05, 2017 67.44 67.64 66.66 67.46 1,930,167 +0.10(+0.15%)
Oct 04, 2017 67.82 68.06 67.13 67.35 1,421,933 -0.43(-0.64%)
Oct 03, 2017 67.51 67.81 67.04 67.79 2,057,145 +0.80(+1.19%)
Oct 02, 2017 66.45 67.04 65.94 66.99 1,814,703 +0.33(+0.50%)
Sep 29, 2017 66.74 66.80 66.12 66.66 2,534,784 -0.15(-0.23%)
Sep 28, 2017 67.12 67.38 66.18 66.81 2,705,505 -0.16(-0.24%)
Sep 27, 2017 68.02 66.97 3,647,341 +1.22(+1.85%)
Sep 26, 2017 68.13 69.16 65.62 65.75 7,316,919 -4.59(-6.53%)
Sep 25, 2017 70.26 70.96 69.31 70.35 2,833,203 +0.22(+0.31%)
Sep 22, 2017 70.18 70.52 69.66 70.13 2,243,938 -0.15(-0.22%)
Sep 21, 2017 70.89 70.98 69.94 70.28 2,157,482 -0.63(-0.88%)
Sep 20, 2017 70.70 71.34 70.42 70.91 1,688,853 +0.41(+0.59%)
Sep 19, 2017 71.38 71.41 70.08 70.49 2,863,679 -0.90(-1.26%)
Sep 18, 2017 71.09 71.80 71.00 71.39 2,027,366 +0.43(+0.61%)
Sep 15, 2017 70.47 71.47 70.39 70.96 2,447,188 +0.56(+0.79%)
Sep 14, 2017 70.54 70.63 69.55 70.40 2,434,055 -0.36(-0.50%)
Sep 13, 2017 68.90 71.60 68.90 70.76 3,165,083 +2.03(+2.95%)
Sep 12, 2017 67.46 68.90 67.46 68.72 1,774,378 +1.25(+1.86%)
Sep 11, 2017 67.10 69.17 67.10 67.47 2,647,398 +1.01(+1.51%)
Sep 08, 2017 65.02 67.02 64.62 66.47 2,672,851 +1.27(+1.95%)
Sep 07, 2017 66.31 66.50 64.92 65.20 3,592,694 -1.11(-1.67%)
Sep 06, 2017 68.79 68.83 65.97 66.30 3,859,547 -2.39(-3.49%)
Sep 05, 2017 68.94 69.27 68.13 68.70 2,055,124 -0.62(-0.89%)
Sep 01, 2017 69.77 69.81 69.11 69.32 1,687,364 -0.14(-0.21%)
Aug 31, 2017 70.08 70.42 69.44 69.46 1,921,373 -0.67(-0.95%)
Aug 30, 2017 69.93 70.55 69.84 70.13 1,451,551 +0.20(+0.29%)
Aug 29, 2017 71.42 71.85 69.49 69.93 2,814,016 -1.86(-2.59%)
Aug 28, 2017 70.78 72.12 70.46 71.79 2,384,385 +0.98(+1.39%)
Aug 25, 2017 70.20 71.60 69.87 70.81 2,107,593 +1.10(+1.58%)
Aug 24, 2017 70.79 70.98 69.69 69.71 1,251,523 -0.90(-1.27%)
Aug 23, 2017 71.91 72.11 70.54 70.60 1,449,497 -1.57(-2.18%)
Aug 22, 2017 71.61 72.61 71.54 72.18 1,103,189 +0.67(+0.93%)
Aug 21, 2017 71.18 71.88 71.08 71.51 1,205,009 +0.44(+0.62%)
Aug 18, 2017 71.04 71.60 70.84 71.07 1,959,711 -0.12(-0.17%)
Aug 17, 2017 71.35 72.17 71.02 71.19 1,665,182 -0.22(-0.31%)
Aug 16, 2017 70.78 71.69 70.65 71.41 1,509,006 +0.77(+1.09%)
Aug 15, 2017 70.33 70.89 69.77 70.64 2,580,754 +0.62(+0.88%)
Aug 14, 2017 70.85 70.94 69.54 70.02 1,624,063 -0.50(-0.71%)
Aug 11, 2017 70.04 70.64 69.73 70.52 1,319,148 +0.69(+0.98%)
Aug 10, 2017 68.63 70.48 68.54 69.83 2,736,435 +1.06(+1.54%)
Aug 09, 2017 69.07 69.38 68.52 68.78 3,075,952 -0.47(-0.67%)
Aug 08, 2017 70.71 70.85 68.82 69.24 2,840,237 -1.64(-2.32%)
Aug 07, 2017 70.30 71.32 70.30 70.88 1,065,518 +0.52(+0.75%)
Aug 04, 2017 69.56 70.50 69.07 70.36 1,463,169 +0.91(+1.30%)
Aug 03, 2017 71.14 71.14 69.39 69.45 2,304,669 -2.10(-2.93%)
Aug 02, 2017 71.75 72.18 71.11 71.55 1,136,605 -0.20(-0.28%)
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.