Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.36	71.61	68.37	69.27	4,888,659	-2.38(-3.32%)
May 28, 2020	74.26	74.26	70.97	71.64	3,146,601	-1.86(-2.53%)
May 27, 2020	73.40	73.63	70.54	73.50	3,411,068	+2.78(+3.94%)
May 26, 2020	71.83	72.81	70.30	70.72	3,387,543	+2.56(+3.76%)
May 22, 2020	70.01	70.27	67.71	68.16	2,831,707	-1.43(-2.06%)
May 21, 2020	70.30	70.51	68.12	69.59	3,168,536	-0.99(-1.40%)
May 20, 2020	70.29	71.13	68.81	70.58	4,374,065	+2.25(+3.30%)
May 19, 2020	67.59	70.29	65.44	68.33	3,608,017	+0.33(+0.49%)
May 18, 2020	67.17	68.99	67.00	67.99	3,309,695	+5.26(+8.39%)
May 15, 2020	59.48	63.18	58.89	62.73	2,806,185	+2.66(+4.43%)
May 14, 2020	56.77	60.59	55.16	60.07	4,080,066	+0.70(+1.18%)
May 13, 2020	62.70	62.77	57.15	59.37	4,399,525	-4.00(-6.31%)
May 12, 2020	67.19	67.71	62.06	63.37	3,998,907	-3.25(-4.88%)
May 11, 2020	66.05	67.71	65.33	66.62	3,027,844	-0.71(-1.06%)
May 08, 2020	64.90	67.48	64.66	67.34	3,324,723	+3.78(+5.94%)
May 07, 2020	62.40	64.97	61.97	63.56	2,557,204	+2.09(+3.40%)
May 06, 2020	62.79	64.19	61.46	61.47	2,833,134	-0.70(-1.13%)
May 05, 2020	65.13	65.45	61.82	62.17	2,801,129	-1.47(-2.31%)
May 04, 2020	60.51	63.71	59.50	63.64	2,266,743	+0.69(+1.10%)
May 01, 2020	63.44	65.17	61.35	62.95	3,847,810	-3.55(-5.34%)
Apr 30, 2020	69.34	69.88	65.60	66.50	3,659,741	-3.98(-5.65%)
Apr 29, 2020	70.40	73.16	69.36	70.48	4,336,382	+3.07(+4.56%)
Apr 28, 2020	68.86	69.49	64.18	67.41	4,574,987	+2.16(+3.31%)
Apr 27, 2020	63.08	65.44	61.90	65.25	3,641,676	+3.23(+5.20%)
Apr 24, 2020	61.00	62.45	59.25	62.02	3,893,417	+1.76(+2.92%)
Apr 23, 2020	62.61	62.63	59.75	60.26	4,499,317	-1.29(-2.09%)
Apr 22, 2020	58.56	62.60	58.55	61.55	7,404,433	+4.49(+7.86%)
Apr 21, 2020	56.41	57.44	55.26	57.06	7,840,588	+2.76(+5.08%)
Apr 20, 2020	55.28	58.17	54.31	54.31	2,651,152	-2.78(-4.88%)
Apr 17, 2020	57.48	58.96	54.38	57.09	4,480,198	+4.84(+9.26%)
Apr 16, 2020	52.89	54.06	50.93	52.25	3,311,673	-0.73(-1.38%)
Apr 15, 2020	52.14	53.77	51.43	52.98	4,145,017	-2.13(-3.86%)
Apr 14, 2020	57.11	58.31	54.72	55.11	3,448,724	+0.23(+0.43%)
Apr 13, 2020	58.58	58.75	53.89	54.87	2,432,134	-3.11(-5.36%)
Apr 09, 2020	61.25	62.34	55.99	57.98	5,407,419	+0.69(+1.21%)
Apr 08, 2020	56.02	58.89	53.51	57.29	4,499,828	+4.15(+7.82%)
Apr 07, 2020	51.94	57.08	51.01	53.13	7,240,469	+5.91(+12.52%)
Apr 06, 2020	44.34	50.36	44.16	47.22	5,386,974	+6.24(+15.22%)
Apr 03, 2020	39.87	41.81	38.91	40.99	4,039,668	+1.05(+2.64%)
Apr 02, 2020	41.71	44.74	38.85	39.93	5,223,203	-1.54(-3.72%)
Apr 01, 2020	45.33	46.10	40.55	41.47	7,324,772	-7.61(-15.50%)
Mar 31, 2020	51.28	53.17	47.86	49.08	6,845,091	-2.15(-4.20%)
Mar 30, 2020	47.80	52.12	45.98	51.23	4,507,932	+1.97(+4.01%)
Mar 27, 2020	50.98	52.01	47.31	49.26	6,679,740	-5.32(-9.74%)
Mar 26, 2020	52.70	56.27	50.74	54.58	5,264,466	+1.90(+3.61%)
Mar 25, 2020	51.06	61.02	48.66	52.67	8,817,403	+4.11(+8.46%)
Mar 24, 2020	40.67	49.75	40.55	48.56	9,654,801	+11.59(+31.34%)
Mar 23, 2020	35.94	38.07	33.48	36.98	8,653,997	+1.83(+5.21%)
Mar 20, 2020	41.00	41.29	33.39	35.15	9,852,664	-3.08(-8.06%)
Mar 19, 2020	30.40	41.94	27.49	38.23	12,193,965	+7.44(+24.18%)
Mar 18, 2020	33.50	35.21	23.57	30.78	9,799,239	-7.00(-18.53%)
Mar 17, 2020	44.97	45.20	32.39	37.79	10,992,361	-6.56(-14.79%)
Mar 16, 2020	52.49	52.59	41.61	44.35	4,981,796	-14.52(-24.66%)
Mar 13, 2020	57.64	58.94	53.43	58.87	4,507,717	+5.54(+10.39%)
Mar 12, 2020	56.75	60.70	51.61	53.32	4,525,924	-9.95(-15.72%)
Mar 11, 2020	71.24	71.46	62.81	63.27	4,186,857	-11.17(-15.00%)
Mar 10, 2020	72.87	74.52	68.82	74.44	2,553,669	+4.66(+6.68%)
Mar 09, 2020	73.96	74.47	69.60	69.78	2,765,637	-9.66(-12.16%)
Mar 06, 2020	75.84	81.57	75.51	79.44	2,717,857	+0.18(+0.23%)
Mar 05, 2020	85.08	85.08	78.75	79.26	2,996,465	-6.41(-7.48%)
Mar 04, 2020	87.01	87.36	84.20	85.67	1,985,346	-0.23(-0.26%)
Mar 03, 2020	88.74	90.48	85.13	85.89	1,879,506	-3.15(-3.53%)

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.