Skip to main content

Darden Restaurants (NY: DRI )

159.14 -2.39 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.66 26.95 26.54 26.88 1,806,486 +0.16(+0.59%)
Oct 28, 2010 26.75 26.88 26.39 26.72 1,661,372 +0.18(+0.69%)
Oct 27, 2010 26.88 26.88 26.26 26.54 3,706,813 -0.89(-3.26%)
Oct 25, 2010 27.67 27.86 27.29 27.43 3,258,729 -0.13(-0.47%)
Oct 22, 2010 26.27 27.63 26.07 27.56 5,386,416 +1.36(+5.21%)
Oct 21, 2010 26.48 26.60 26.10 26.20 2,809,317 -0.11(-0.40%)
Oct 20, 2010 25.91 26.37 25.78 26.30 2,913,965 +0.52(+2.03%)
Oct 19, 2010 25.83 26.22 25.69 25.78 1,926,657 -0.36(-1.39%)
Oct 18, 2010 26.40 26.46 25.98 26.15 1,916,935 -0.16(-0.63%)
Oct 15, 2010 26.61 26.61 26.16 26.31 3,546,472 -0.05(-0.20%)
Oct 14, 2010 25.95 26.38 25.90 26.36 3,333,966 +0.41(+1.59%)
Oct 13, 2010 26.00 26.05 25.30 25.95 4,283,675 +0.07(+0.27%)
Oct 12, 2010 25.92 25.98 25.69 25.88 1,763,952 -0.09(-0.36%)
Oct 11, 2010 25.95 26.13 25.79 25.98 1,958,234 +0.03(+0.11%)
Oct 08, 2010 25.95 26.08 25.73 25.95 2,646,631 -0.11(-0.43%)
Oct 07, 2010 25.70 26.06 25.60 26.06 3,618,456 +0.41(+1.58%)
Oct 06, 2010 25.69 25.89 25.49 25.65 3,044,691 -0.06(-0.24%)
Oct 05, 2010 25.39 25.85 25.32 25.71 2,903,980 +0.59(+2.35%)
Oct 04, 2010 25.09 25.22 24.86 25.12 2,535,348 +0.01(+0.02%)
Oct 01, 2010 25.12 25.32 24.83 25.12 3,174,336 +0.12(+0.48%)
Sep 30, 2010 24.99 25.45 24.75 25.00 6,846 -0.16(-0.64%)
Sep 29, 2010 25.36 25.49 25.06 25.16 4,161,574 -0.33(-1.28%)
Sep 28, 2010 25.30 25.51 24.96 25.49 2,567,206 +0.15(+0.58%)
Sep 27, 2010 25.37 25.62 25.29 25.34 3,604,735 -0.14(-0.55%)
Sep 24, 2010 25.51 25.82 25.27 25.48 4,064,884 +0.30(+1.21%)
Sep 23, 2010 25.18 25.57 25.09 25.18 198 -0.20(-0.78%)
Sep 22, 2010 25.12 25.43 24.88 25.37 6,980,422 -0.34(-1.34%)
Sep 21, 2010 26.29 26.35 25.69 25.72 1,882 -0.59(-2.24%)
Sep 20, 2010 26.30 26.47 26.15 26.31 3,203,031 +0.18(+0.67%)
Sep 17, 2010 26.13 26.62 26.06 26.13 3,597,980 -0.55(-2.06%)
Sep 15, 2010 26.58 26.74 26.39 26.68 1,982,329 +0.03(+0.11%)
Sep 14, 2010 26.57 26.99 26.41 26.65 513 +0.06(+0.22%)
Sep 13, 2010 26.29 26.64 26.01 26.60 3,662,684 +0.45(+1.72%)
Sep 10, 2010 25.68 26.29 25.65 26.15 2,646,257 +0.50(+1.96%)
Sep 09, 2010 25.89 25.92 25.56 25.64 2,730,198 -0.28(-1.08%)
Sep 08, 2010 26.15 26.20 25.77 25.92 3,184,371 -0.01(-0.02%)
Sep 07, 2010 26.13 26.45 25.88 25.93 256 -0.11(-0.40%)
Sep 03, 2010 26.00 26.45 25.86 26.03 2,156,224 +0.20(+0.77%)
Sep 02, 2010 24.91 25.98 24.91 25.84 287 +0.88(+3.51%)
Sep 01, 2010 24.36 25.06 24.36 24.96 2,946,324 +0.82(+3.39%)
Aug 31, 2010 24.13 24.32 23.97 24.14 10,560 -0.08(-0.31%)
Aug 30, 2010 24.77 25.05 24.22 24.22 2,793,230 -0.61(-2.45%)
Aug 27, 2010 24.82 24.89 24.09 24.82 2,489,286 +0.49(+2.02%)
Aug 26, 2010 23.93 24.38 23.92 24.33 2,993,242 +0.47(+1.98%)
Aug 25, 2010 23.44 23.97 23.40 23.86 3,240,778 +0.25(+1.06%)
Aug 24, 2010 23.81 23.87 23.40 23.61 320 -0.47(-1.97%)
Aug 23, 2010 24.24 24.53 24.06 24.08 1,338,692 -0.03(-0.12%)
Aug 20, 2010 23.90 24.17 23.86 24.11 2,206,791 +0.12(+0.51%)
Aug 19, 2010 24.14 24.32 23.81 23.99 320 -0.29(-1.20%)
Aug 18, 2010 23.97 24.56 23.80 24.28 3,115,327 +0.34(+1.44%)
Aug 17, 2010 23.72 24.25 23.57 23.94 2,966,675 +0.44(+1.89%)
Aug 16, 2010 23.07 23.69 23.00 23.49 1,965,158 +0.33(+1.41%)
Aug 13, 2010 23.17 23.57 23.15 23.17 2,436,956 -0.47(-2.00%)
Aug 12, 2010 23.27 23.84 23.27 23.64 3,643,693 +0.08(+0.32%)
Aug 11, 2010 24.26 24.26 23.53 23.56 256 -1.12(-4.56%)
Aug 10, 2010 24.70 24.89 24.55 24.69 1,369 -0.22(-0.88%)
Aug 09, 2010 24.49 25.05 24.49 24.91 2,175,556 +0.47(+1.94%)
Aug 06, 2010 24.43 24.47 24.02 24.43 2,492,411 -0.18(-0.74%)
Aug 05, 2010 24.59 24.67 24.33 24.61 2,044,047 -0.11(-0.43%)
Aug 04, 2010 24.76 24.91 24.54 24.72 2,487,119 +0.08(+0.31%)
Aug 03, 2010 24.74 24.74 24.31 24.64 3,890,960 -0.07(-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.