Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	81.02	81.04	78.11	78.11	2,148,505	-2.87(-3.55%)
Aug 28, 2020	78.26	81.50	77.53	80.98	3,253,706	+3.69(+4.78%)
Aug 27, 2020	75.59	78.74	75.50	77.29	2,565,546	+2.73(+3.66%)
Aug 26, 2020	74.17	75.20	73.89	74.56	1,687,005	+0.11(+0.15%)
Aug 25, 2020	75.42	75.96	73.57	74.45	1,881,083	-0.24(-0.33%)
Aug 24, 2020	75.37	75.73	74.03	74.69	1,807,142	+0.15(+0.21%)
Aug 21, 2020	73.28	75.22	72.97	74.54	2,314,944	+1.62(+2.22%)
Aug 20, 2020	71.55	73.32	71.06	72.92	1,311,239	+0.94(+1.30%)
Aug 19, 2020	73.23	74.33	71.56	71.98	3,412,052	-2.67(-3.57%)
Aug 18, 2020	75.62	75.63	73.64	74.65	1,813,338	-0.96(-1.28%)
Aug 17, 2020	75.36	75.89	74.34	75.61	1,685,984	-0.15(-0.20%)
Aug 14, 2020	75.89	76.69	75.47	75.76	1,836,021	-0.43(-0.57%)
Aug 13, 2020	76.15	77.03	75.56	76.20	2,258,400	-0.05(-0.06%)
Aug 12, 2020	76.72	76.78	75.34	76.24	3,026,325	+0.41(+0.55%)
Aug 11, 2020	75.19	77.48	73.70	75.83	4,928,022	+2.35(+3.20%)
Aug 10, 2020	71.87	74.47	71.87	73.47	2,925,694	+2.23(+3.12%)
Aug 07, 2020	68.49	71.27	68.08	71.25	2,946,888	+2.32(+3.36%)
Aug 06, 2020	67.71	69.48	67.68	68.93	1,902,708	+0.67(+0.98%)
Aug 05, 2020	69.81	70.50	67.51	68.27	1,866,623	-0.66(-0.95%)
Aug 04, 2020	67.33	69.76	67.32	68.92	1,933,229	+1.79(+2.67%)
Aug 03, 2020	68.69	68.79	66.58	67.13	2,077,005	-1.27(-1.86%)
Jul 31, 2020	70.73	70.73	68.28	68.40	3,017,240	-2.39(-3.37%)
Jul 30, 2020	69.57	71.11	68.90	70.79	1,701,130	-0.26(-0.37%)
Jul 29, 2020	68.90	71.41	68.90	71.05	2,342,091	+2.70(+3.96%)
Jul 28, 2020	67.76	69.42	66.89	68.35	2,558,910	-0.48(-0.69%)
Jul 27, 2020	70.41	70.48	68.15	68.82	2,640,422	-2.05(-2.89%)
Jul 24, 2020	68.57	71.01	67.74	70.87	1,979,276	+2.23(+3.24%)
Jul 23, 2020	68.94	69.73	67.41	68.64	1,724,365	-1.10(-1.58%)
Jul 22, 2020	67.43	70.39	67.27	69.74	1,550,477	+1.70(+2.50%)
Jul 21, 2020	67.85	68.86	67.41	68.04	2,067,074	+1.09(+1.63%)
Jul 20, 2020	69.24	69.41	65.82	66.95	2,194,149	-2.90(-4.15%)
Jul 17, 2020	69.09	69.96	68.44	69.85	2,468,076	+0.74(+1.07%)
Jul 16, 2020	71.33	71.59	68.04	69.11	2,633,406	-2.19(-3.07%)
Jul 15, 2020	67.90	71.45	67.68	71.30	3,376,280	+5.58(+8.49%)
Jul 14, 2020	65.27	65.87	64.00	65.72	1,931,109	+0.03(+0.04%)
Jul 13, 2020	66.97	68.59	64.36	65.70	3,970,943	+0.73(+1.12%)
Jul 10, 2020	63.08	65.06	63.05	64.97	2,191,108	+0.68(+1.05%)
Jul 09, 2020	66.63	66.63	62.88	64.29	2,629,589	-1.60(-2.43%)
Jul 08, 2020	63.98	66.27	63.97	65.89	2,228,740	+0.84(+1.29%)
Jul 07, 2020	66.96	67.52	64.95	65.06	2,462,832	-2.52(-3.73%)
Jul 06, 2020	68.16	68.49	65.61	67.58	3,354,769	+0.19(+0.28%)
Jul 02, 2020	70.27	70.38	66.76	67.39	4,072,181	-1.20(-1.75%)
Jul 01, 2020	67.90	69.51	66.56	68.59	4,206,984	+0.31(+0.45%)
Jun 30, 2020	68.08	68.74	66.94	68.28	3,314,542	-0.78(-1.12%)
Jun 29, 2020	66.64	69.62	64.74	69.06	4,306,403	+3.32(+5.04%)
Jun 26, 2020	67.21	67.49	63.38	65.74	8,100,309	-1.48(-2.20%)
Jun 25, 2020	66.99	68.88	65.13	67.22	7,040,759	+3.41(+5.34%)
Jun 24, 2020	65.78	66.53	62.10	63.81	4,578,949	-4.09(-6.03%)
Jun 23, 2020	65.79	67.99	65.24	67.90	3,447,661	+3.60(+5.61%)
Jun 22, 2020	62.89	64.36	61.89	64.30	4,256,183	+0.97(+1.54%)
Jun 19, 2020	68.05	68.22	63.14	63.33	7,490,337	-3.48(-5.21%)
Jun 18, 2020	65.79	68.05	64.94	66.81	2,547,553	-0.05(-0.08%)
Jun 17, 2020	69.58	69.58	66.56	66.86	2,768,779	-2.27(-3.29%)
Jun 16, 2020	72.46	73.41	68.77	69.13	3,375,822	+0.19(+0.27%)
Jun 15, 2020	65.61	70.18	65.07	68.94	2,776,245	+0.50(+0.74%)
Jun 12, 2020	68.71	69.09	64.81	68.44	3,380,760	+2.71(+4.13%)
Jun 11, 2020	64.89	67.92	63.79	65.72	5,002,934	-4.36(-6.22%)
Jun 10, 2020	72.80	72.94	69.14	70.09	3,207,163	-2.81(-3.86%)
Jun 09, 2020	74.62	74.62	71.73	72.90	3,643,661	-4.20(-5.45%)
Jun 08, 2020	80.04	80.04	75.20	77.10	4,332,642	-0.04(-0.05%)
Jun 05, 2020	82.79	82.97	76.56	77.13	3,930,368	-0.41(-0.52%)
Jun 04, 2020	76.92	79.50	75.54	77.54	3,354,969	+0.10(+0.13%)
Jun 03, 2020	71.44	77.96	71.21	77.44	4,503,178	+7.04(+10.00%)
Jun 02, 2020	71.15	71.70	69.52	70.40	2,214,217	-0.17(-0.24%)

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.