Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		107.67	107.67	107.67	807,415	+1.42(+1.34%)
Dec 30, 2020	106.95	108.28	105.76	106.25	807,415	-0.91(-0.85%)
Dec 29, 2020	106.38	107.21	105.41	107.16	1,117,712	+0.74(+0.70%)
Dec 28, 2020	107.44	107.56	105.63	106.42	1,038,193	-0.13(-0.13%)
Dec 24, 2020	107.64	108.41	106.03	106.56	561,369	-1.53(-1.41%)
Dec 23, 2020	107.43	109.63	107.11	108.08	1,454,619	-0.05(-0.05%)
Dec 22, 2020	105.56	108.41	104.33	108.14	1,523,780	+2.46(+2.33%)
Dec 21, 2020	102.59	106.55	101.54	105.68	2,114,600	+0.69(+0.65%)
Dec 18, 2020	106.56	109.34	104.17	104.99	4,261,057	-2.22(-2.07%)
Dec 17, 2020	107.13	107.89	104.26	107.22	1,997,596	+1.92(+1.83%)
Dec 16, 2020	102.65	106.84	102.52	105.29	1,852,981	+1.86(+1.80%)
Dec 15, 2020	102.91	103.91	101.57	103.43	1,593,463	+1.74(+1.71%)
Dec 14, 2020	103.36	104.56	100.46	101.69	1,490,322	-0.19(-0.19%)
Dec 11, 2020	103.03	104.36	100.10	101.88	1,452,768	-2.46(-2.36%)
Dec 10, 2020	103.08	104.76	101.38	104.34	1,586,570	+0.95(+0.92%)
Dec 09, 2020	101.68	104.10	100.91	103.39	1,604,853	+2.48(+2.45%)
Dec 08, 2020	100.73	101.61	99.64	100.92	1,768,951	-0.42(-0.42%)
Dec 07, 2020	102.57	102.66	99.85	101.34	1,598,919	-2.44(-2.35%)
Dec 04, 2020	102.48	103.88	101.97	103.78	3,087,534	+1.84(+1.80%)
Dec 03, 2020	99.06	102.87	98.18	101.95	4,266,567	+2.86(+2.88%)
Dec 02, 2020	98.94	99.65	97.36	99.09	1,952,695	-0.80(-0.80%)
Dec 01, 2020	98.70	100.48	97.33	99.89	2,206,153	+2.29(+2.34%)
Nov 30, 2020	98.62	98.75	95.35	97.60	2,951,401	-1.78(-1.79%)
Nov 27, 2020	99.55	100.91	98.63	99.38	678,976	-0.57(-0.57%)
Nov 25, 2020	99.76	100.34	98.11	99.95	1,304,958	-2.60(-2.54%)
Nov 24, 2020	100.19	103.42	100.01	102.55	1,683,973	+3.51(+3.54%)
Nov 23, 2020	100.73	101.20	98.32	99.05	2,025,590	+1.02(+1.04%)
Nov 20, 2020	99.29	99.30	96.61	98.02	1,768,083	-1.22(-1.23%)
Nov 19, 2020	98.34	99.69	97.30	99.24	1,559,701	-0.33(-0.33%)
Nov 18, 2020	97.63	101.27	97.26	99.57	2,247,867	+1.47(+1.50%)
Nov 17, 2020	99.73	99.97	96.83	98.10	1,575,519	-1.40(-1.41%)
Nov 16, 2020	101.61	101.87	97.58	99.50	2,284,737	+2.25(+2.31%)
Nov 13, 2020	96.32	97.52	95.40	97.25	1,829,265	+1.16(+1.20%)
Nov 12, 2020	95.83	97.14	94.46	96.09	2,022,906	-0.70(-0.72%)
Nov 11, 2020	102.98	102.98	95.38	96.79	2,910,471	-5.67(-5.53%)
Nov 10, 2020	106.66	108.16	101.08	102.45	3,541,550	-6.51(-5.97%)
Nov 09, 2020	105.63	113.85	101.95	108.96	6,794,976	+16.66(+18.05%)
Nov 06, 2020	91.26	93.24	90.84	92.30	5,722,455	+0.54(+0.59%)
Nov 05, 2020	87.39	91.76	87.39	91.76	3,065,366	+4.46(+5.10%)
Nov 04, 2020	84.84	88.70	83.70	87.30	2,680,434	+3.15(+3.75%)
Nov 03, 2020	84.06	84.75	83.22	84.15	1,393,005	+1.14(+1.37%)
Nov 02, 2020	83.93	84.05	81.55	83.01	1,311,755	-0.07(-0.09%)
Oct 30, 2020	82.89	84.10	80.75	83.08	1,651,140	-0.53(-0.64%)
Oct 29, 2020	81.52	84.51	81.26	83.62	1,745,385	+2.10(+2.57%)
Oct 28, 2020	84.66	84.80	81.25	81.52	3,311,499	-5.11(-5.90%)
Oct 27, 2020	86.36	87.26	85.57	86.63	1,871,776	+0.40(+0.46%)
Oct 26, 2020	89.23	89.23	84.98	86.23	1,593,139	-3.73(-4.15%)
Oct 23, 2020	90.86	90.86	87.26	89.96	1,609,098	-0.26(-0.29%)
Oct 22, 2020	88.39	90.30	87.90	90.22	976,436	+1.93(+2.18%)
Oct 21, 2020	88.52	88.64	87.40	88.30	966,212	-0.59(-0.66%)
Oct 20, 2020	87.96	89.79	87.14	88.89	1,328,982	+1.56(+1.79%)
Oct 19, 2020	90.02	90.82	86.89	87.32	1,370,686	-2.11(-2.35%)
Oct 16, 2020	90.48	90.84	88.85	89.43	1,325,647	-1.08(-1.19%)
Oct 15, 2020	88.68	91.37	88.46	90.50	1,309,047	+0.81(+0.91%)
Oct 14, 2020	89.45	90.73	89.18	89.69	1,425,020	+0.42(+0.48%)
Oct 13, 2020	89.75	90.43	88.19	89.27	1,853,472	-1.27(-1.41%)
Oct 12, 2020	91.65	92.00	90.27	90.54	1,796,791	-1.65(-1.78%)
Oct 09, 2020	93.33	93.35	92.00	92.18	1,527,005	-1.26(-1.34%)
Oct 08, 2020	92.18	93.75	90.76	93.44	1,499,183	+2.01(+2.19%)
Oct 07, 2020	92.42	93.16	90.81	91.43	1,690,040	+0.19(+0.21%)
Oct 06, 2020	93.55	94.27	90.87	91.25	2,623,937	-2.22(-2.37%)
Oct 05, 2020	94.68	95.26	92.31	93.46	1,769,299	-0.45(-0.48%)
Oct 02, 2020	91.47	95.21	91.23	93.91	2,232,498	-0.60(-0.64%)

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.