Skip to main content

Darden Restaurants (NY: DRI )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 20.44 20.61 20.36 20.36 1,662,604 -0.08(-0.39%)
Aug 30, 2006 20.73 20.77 20.41 20.44 2,321,733 -0.22(-1.09%)
Aug 29, 2006 20.47 20.79 20.40 20.66 2,575,471 +0.40(+1.96%)
Aug 28, 2006 19.92 20.37 19.92 20.26 1,107,997 +0.34(+1.70%)
Aug 25, 2006 20.09 20.29 19.88 19.92 1,521,387 -0.33(-1.62%)
Aug 24, 2006 20.12 20.36 19.90 20.25 1,865,212 +0.16(+0.77%)
Aug 23, 2006 20.52 20.72 20.03 20.10 2,213,907 -0.55(-2.65%)
Aug 22, 2006 20.75 20.87 20.60 20.64 1,558,778 -0.18(-0.88%)
Aug 21, 2006 21.25 21.25 20.65 20.83 1,534,082 -0.45(-2.11%)
Aug 18, 2006 21.12 21.28 20.79 21.28 1,676,517 +0.22(+1.04%)
Aug 17, 2006 20.92 21.31 20.72 21.06 1,928,168 +0.13(+0.63%)
Aug 16, 2006 20.30 20.94 20.25 20.92 2,009,385 +0.66(+3.26%)
Aug 15, 2006 19.92 20.37 19.84 20.26 1,559,821 +0.53(+2.68%)
Aug 14, 2006 20.00 20.15 19.68 19.73 1,964,168 -0.03(-0.17%)
Aug 11, 2006 19.60 19.81 19.49 19.77 1,344,866 +0.18(+0.91%)
Aug 10, 2006 19.45 19.69 19.27 19.59 2,921,383 +0.12(+0.62%)
Aug 09, 2006 19.99 20.03 19.38 19.47 2,633,384 -0.32(-1.60%)
Aug 08, 2006 20.19 20.23 19.74 19.79 1,699,125 -0.33(-1.66%)
Aug 07, 2006 20.36 20.41 19.87 20.12 2,577,210 -0.13(-0.62%)
Aug 04, 2006 20.41 21.71 20.18 20.25 6,546,069 +0.18(+0.89%)
Aug 03, 2006 19.35 20.14 18.92 20.07 2,994,252 +0.23(+1.16%)
Aug 02, 2006 19.35 19.98 19.35 19.84 2,563,297 +0.60(+3.11%)
Aug 01, 2006 19.33 19.45 19.07 19.24 2,351,993 -0.20(-1.01%)
Jul 31, 2006 19.41 19.62 19.24 19.44 1,403,300 -0.03(-0.15%)
Jul 28, 2006 19.18 19.61 19.15 19.46 1,829,908 +0.29(+1.50%)
Jul 27, 2006 19.87 19.87 19.13 19.18 3,632,164 -0.68(-3.45%)
Jul 26, 2006 19.86 20.10 19.61 19.86 3,081,557 +0.01(+0.03%)
Jul 25, 2006 19.62 20.17 19.62 19.85 3,525,903 +0.18(+0.94%)
Jul 24, 2006 19.29 19.90 19.25 19.67 3,296,165 +0.53(+2.76%)
Jul 21, 2006 19.60 19.60 19.12 19.14 3,289,904 -0.45(-2.32%)
Jul 20, 2006 20.21 20.35 19.60 19.60 3,036,861 -0.67(-3.29%)
Jul 19, 2006 19.81 20.56 19.61 20.26 3,777,903 +0.49(+2.47%)
Jul 18, 2006 19.99 20.22 19.50 19.77 3,808,511 -0.13(-0.66%)
Jul 17, 2006 19.98 20.01 19.76 19.91 2,756,862 -0.03(-0.17%)
Jul 14, 2006 20.27 20.37 19.84 19.94 2,709,036 -0.32(-1.56%)
Jul 13, 2006 20.67 20.67 20.17 20.26 4,012,511 -0.44(-2.11%)
Jul 12, 2006 21.39 21.39 20.34 20.69 5,663,289 -0.69(-3.23%)
Jul 11, 2006 21.80 21.80 21.04 21.38 5,928,506 -0.70(-3.18%)
Jul 10, 2006 21.97 22.29 21.89 22.09 2,238,255 +0.27(+1.24%)
Jul 07, 2006 22.44 22.44 21.78 21.82 3,064,687 -0.72(-3.19%)
Jul 06, 2006 22.45 22.77 22.40 22.53 1,711,299 +0.08(+0.36%)
Jul 05, 2006 22.45 22.47 22.25 22.45 2,030,255 -0.13(-0.56%)
Jul 03, 2006 22.73 22.74 22.38 22.58 1,170,953 -0.07(-0.33%)
Jun 30, 2006 22.25 22.71 22.25 22.66 3,300,686 +0.41(+1.84%)
Jun 29, 2006 21.56 22.30 21.33 22.25 3,775,642 +1.03(+4.85%)
Jun 28, 2006 21.42 21.51 20.78 21.22 2,680,514 -0.17(-0.81%)
Jun 27, 2006 21.30 21.48 21.18 21.39 2,174,603 +0.03(+0.16%)
Jun 26, 2006 21.33 21.52 21.30 21.36 1,638,952 -0.01(-0.03%)
Jun 23, 2006 21.54 21.58 21.31 21.36 2,157,907 -0.21(-0.99%)
Jun 22, 2006 21.47 21.84 21.29 21.57 4,113,902 +0.13(+0.59%)
Jun 21, 2006 21.13 21.83 21.13 21.45 7,451,458 +1.00(+4.89%)
Jun 20, 2006 20.44 20.61 20.21 20.45 2,852,688 -0.06(-0.28%)
Jun 19, 2006 20.73 20.85 20.42 20.50 1,698,778 -0.22(-1.08%)
Jun 16, 2006 20.84 20.97 20.53 20.73 2,159,298 -0.15(-0.72%)
Jun 15, 2006 20.23 20.95 20.23 20.88 2,193,733 +0.68(+3.39%)
Jun 14, 2006 19.55 20.21 19.46 20.19 2,769,557 +0.60(+3.08%)
Jun 13, 2006 20.02 20.10 19.50 19.59 2,625,732 -0.48(-2.38%)
Jun 12, 2006 20.48 20.67 19.96 20.07 2,158,255 -0.42(-2.05%)
Jun 09, 2006 20.49 20.88 20.46 20.49 2,100,690 +0.06(+0.28%)
Jun 08, 2006 20.26 20.47 20.04 20.43 2,907,470 +0.19(+0.94%)
Jun 07, 2006 20.28 20.54 20.11 20.24 2,505,210 -0.04(-0.20%)
Jun 06, 2006 20.27 20.40 20.06 20.28 1,898,081 +0.03(+0.17%)
Jun 05, 2006 20.42 20.49 20.24 20.25 3,588,164 -0.17(-0.84%)
Jun 02, 2006 20.39 20.66 20.17 20.42 2,542,775 +0.06(+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.