Skip to main content

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, 2013 34.50 34.52 34.01 34.11 1,487,761 -0.46(-1.34%)
Oct 30, 2013 34.86 34.88 34.44 34.57 1,115,276 -0.24(-0.70%)
Oct 29, 2013 34.33 34.84 34.25 34.82 2,468,029 +0.71(+2.08%)
Oct 28, 2013 34.28 34.28 33.93 34.11 1,746,197 -0.11(-0.33%)
Oct 25, 2013 34.17 34.25 33.86 34.22 1,428,384 +0.14(+0.41%)
Oct 24, 2013 33.76 34.12 33.66 34.08 1,763,802 +0.30(+0.88%)
Oct 23, 2013 34.20 34.34 33.70 33.78 2,611,358 -0.60(-1.75%)
Oct 22, 2013 34.48 34.57 34.33 34.39 1,562,141 -0.08(-0.23%)
Oct 21, 2013 34.40 34.48 34.27 34.46 1,821,954 +0.00(+0.00%)
Oct 18, 2013 34.46 34.63 34.30 34.46 2,728,757 +0.18(+0.52%)
Oct 17, 2013 33.46 34.91 32.88 34.29 8,325,228 +0.75(+2.25%)
Oct 16, 2013 33.92 33.96 33.41 33.53 5,407,090 -0.23(-0.69%)
Oct 15, 2013 33.61 34.04 33.48 33.76 7,133,154 +0.03(+0.10%)
Oct 14, 2013 33.21 33.79 33.10 33.73 3,792,294 +0.30(+0.91%)
Oct 11, 2013 32.82 33.43 32.60 33.43 4,293,413 +0.48(+1.45%)
Oct 10, 2013 32.75 33.02 32.29 32.95 5,188,267 +0.14(+0.42%)
Oct 09, 2013 30.61 33.87 30.24 32.81 19,009,330 +2.18(+7.11%)
Oct 08, 2013 30.64 31.04 30.43 30.63 4,114,502 +0.62(+2.07%)
Oct 07, 2013 30.32 30.40 29.99 30.01 6,084,719 -0.54(-1.78%)
Oct 04, 2013 30.09 30.55 30.04 30.55 7,445,286 +0.50(+1.68%)
Oct 03, 2013 30.34 30.38 29.71 30.05 3,263,998 -0.41(-1.33%)
Oct 02, 2013 30.37 30.49 30.17 30.45 1,912,862 -0.19(-0.62%)
Oct 01, 2013 30.29 30.67 30.28 30.64 2,116,038 +0.37(+1.23%)
Sep 30, 2013 30.28 30.46 30.11 30.27 2,042,715 -0.27(-0.88%)
Sep 27, 2013 30.22 30.57 30.19 30.54 2,152,825 +0.17(+0.56%)
Sep 26, 2013 30.15 30.37 29.93 30.37 2,570,194 +0.29(+0.96%)
Sep 25, 2013 30.35 30.36 30.07 30.08 2,990,748 -0.27(-0.90%)
Sep 24, 2013 30.32 30.46 30.11 30.36 3,240,531 +0.10(+0.35%)
Sep 23, 2013 29.96 30.28 29.28 30.25 5,655,002 +0.31(+1.05%)
Sep 20, 2013 31.04 31.28 29.90 29.94 9,708,373 -2.30(-7.14%)
Sep 19, 2013 32.55 32.57 31.99 32.24 2,830,077 -0.33(-1.02%)
Sep 18, 2013 32.37 32.57 32.14 32.57 1,700,596 +0.15(+0.46%)
Sep 17, 2013 31.91 32.60 31.89 32.42 2,346,505 +0.48(+1.49%)
Sep 16, 2013 31.98 32.21 31.63 31.95 2,971,005 +0.31(+0.99%)
Sep 13, 2013 31.59 31.75 31.25 31.63 1,597,032 +0.10(+0.33%)
Sep 12, 2013 31.64 31.91 31.42 31.53 1,474,724 -0.14(-0.45%)
Sep 11, 2013 31.35 31.67 31.27 31.67 1,019,399 +0.37(+1.19%)
Sep 10, 2013 31.29 31.44 31.18 31.30 1,276,986 +0.14(+0.44%)
Sep 09, 2013 31.07 31.34 31.07 31.16 1,515,441 +0.13(+0.42%)
Sep 06, 2013 30.98 31.32 30.68 31.03 2,630,388 +0.39(+1.26%)
Sep 05, 2013 30.55 30.86 30.55 30.64 1,625,705 +0.06(+0.19%)
Sep 04, 2013 30.21 30.68 30.10 30.59 1,793,982 +0.37(+1.21%)
Sep 03, 2013 30.57 30.66 29.89 30.22 2,314,723 +0.00(+0.00%)
Aug 30, 2013 30.25 30.38 30.08 30.22 1,641,140 -0.22(-0.73%)
Aug 29, 2013 30.34 30.59 30.30 30.44 1,194,680 +0.12(+0.41%)
Aug 28, 2013 30.31 30.64 30.15 30.32 1,635,626 -0.07(-0.22%)
Aug 27, 2013 30.45 30.65 30.28 30.38 2,131,338 -0.31(-1.00%)
Aug 26, 2013 30.84 30.98 30.64 30.69 1,335,027 -0.05(-0.17%)
Aug 23, 2013 30.90 31.05 30.49 30.74 2,879,834 -0.17(-0.55%)
Aug 22, 2013 30.84 31.15 30.77 30.91 1,946,456 +0.22(+0.72%)
Aug 21, 2013 31.06 31.36 30.53 30.69 2,953,192 -0.60(-1.90%)
Aug 20, 2013 31.21 31.70 31.13 31.29 3,949,198 +0.12(+0.40%)
Aug 19, 2013 31.34 31.42 31.07 31.16 1,634,802 -0.17(-0.54%)
Aug 16, 2013 31.27 31.46 31.13 31.33 1,639,797 +0.05(+0.15%)
Aug 15, 2013 31.65 31.70 31.17 31.29 2,341,407 -0.60(-1.89%)
Aug 14, 2013 32.04 32.08 31.75 31.89 1,675,215 -0.25(-0.77%)
Aug 13, 2013 32.16 32.19 31.85 32.14 1,302,991 -0.08(-0.24%)
Aug 12, 2013 32.29 32.39 32.08 32.21 1,648,937 -0.20(-0.61%)
Aug 09, 2013 32.40 32.68 32.32 32.41 1,347,405 +0.01(+0.04%)
Aug 08, 2013 32.61 32.68 32.35 32.40 1,121,056 -0.09(-0.28%)
Aug 07, 2013 32.19 32.69 32.14 32.49 1,392,850 +0.28(+0.87%)
Aug 06, 2013 32.46 32.80 32.17 32.21 2,176,282 -0.24(-0.75%)
Aug 05, 2013 32.50 32.59 32.12 32.45 1,526,313 -0.17(-0.52%)
Aug 02, 2013 32.50 32.68 32.27 32.62 1,645,074 +0.21(+0.65%)
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.