Skip to main content

Darden Restaurants (NY: DRI )

170.96 +11.82 (+7.43%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.72 11.72 11.59 11.67 1,085,869 -0.01(-0.10%)
Aug 30, 2004 11.82 11.82 11.65 11.68 1,063,536 -0.14(-1.17%)
Aug 27, 2004 11.74 11.85 11.72 11.82 1,078,125 +0.12(+1.00%)
Aug 26, 2004 11.77 11.78 11.63 11.70 1,751,367 -0.08(-0.71%)
Aug 25, 2004 11.53 11.84 11.39 11.78 2,883,705 +0.21(+1.82%)
Aug 24, 2004 11.35 11.60 11.35 11.57 2,244,142 +0.26(+2.26%)
Aug 23, 2004 11.20 11.34 11.20 11.32 1,636,459 +0.08(+0.74%)
Aug 20, 2004 10.91 11.25 10.90 11.23 2,082,946 +0.26(+2.33%)
Aug 19, 2004 11.05 11.10 10.95 10.98 1,107,122 -0.14(-1.30%)
Aug 18, 2004 10.93 11.14 10.88 11.12 970,600 +0.21(+1.88%)
Aug 17, 2004 10.94 11.15 10.90 10.92 1,448,966 -0.02(-0.20%)
Aug 16, 2004 10.75 10.99 10.73 10.94 1,446,265 +0.16(+1.44%)
Aug 13, 2004 10.83 10.97 10.72 10.78 1,601,338 +0.01(+0.10%)
Aug 12, 2004 10.91 10.92 10.72 10.77 2,996,993 -0.28(-2.51%)
Aug 11, 2004 11.16 11.17 11.00 11.05 1,682,206 -0.14(-1.29%)
Aug 10, 2004 11.17 11.28 11.14 11.19 1,241,843 +0.02(+0.15%)
Aug 09, 2004 11.13 11.27 11.12 11.18 845,786 +0.01(+0.10%)
Aug 06, 2004 11.22 11.23 11.07 11.17 2,274,400 -0.13(-1.18%)
Aug 05, 2004 11.69 11.69 11.22 11.30 3,058,770 -0.45(-3.83%)
Aug 04, 2004 11.72 11.76 11.51 11.75 1,115,407 -0.02(-0.19%)
Aug 03, 2004 11.93 11.93 11.67 11.77 1,503,899 -0.11(-0.89%)
Aug 02, 2004 11.80 11.97 11.65 11.88 1,241,482 +0.03(+0.28%)
Jul 30, 2004 11.89 11.89 11.65 11.84 1,254,270 -0.08(-0.65%)
Jul 29, 2004 11.85 11.94 11.78 11.92 1,282,187 +0.06(+0.47%)
Jul 28, 2004 11.88 11.91 11.69 11.87 1,340,542 -0.04(-0.33%)
Jul 27, 2004 11.95 12.03 11.88 11.90 2,606,519 -0.08(-0.65%)
Jul 26, 2004 11.91 12.00 11.90 11.98 1,197,356 +0.04(+0.32%)
Jul 23, 2004 11.92 11.95 11.80 11.94 1,429,875 -0.01(-0.05%)
Jul 22, 2004 11.82 11.99 11.77 11.95 1,862,134 +0.04(+0.33%)
Jul 21, 2004 11.98 12.10 11.79 11.91 1,466,077 -0.10(-0.83%)
Jul 20, 2004 11.92 12.01 11.85 12.01 2,620,207 +0.09(+0.75%)
Jul 19, 2004 11.86 11.99 11.77 11.92 1,749,026 +0.06(+0.51%)
Jul 16, 2004 11.86 11.90 11.67 11.86 1,384,308 +0.01(+0.05%)
Jul 15, 2004 11.67 11.87 11.65 11.85 1,600,617 +0.19(+1.62%)
Jul 14, 2004 11.66 11.85 11.59 11.67 1,565,136 +0.01(+0.05%)
Jul 13, 2004 11.68 11.77 11.63 11.66 2,185,067 +0.03(+0.24%)
Jul 12, 2004 11.44 11.73 11.39 11.63 1,929,674 +0.22(+1.95%)
Jul 09, 2004 11.47 11.58 11.33 11.41 2,552,667 +0.17(+1.48%)
Jul 08, 2004 11.23 11.30 11.18 11.24 1,825,572 +0.02(+0.20%)
Jul 07, 2004 11.20 11.38 11.20 11.22 1,516,147 -0.03(-0.25%)
Jul 06, 2004 11.30 11.33 11.19 11.25 1,268,679 -0.04(-0.34%)
Jul 02, 2004 11.35 11.42 11.29 11.29 1,361,794 -0.07(-0.64%)
Jul 01, 2004 11.47 11.55 11.33 11.36 1,804,319 -0.05(-0.44%)
Jun 30, 2004 11.30 11.46 11.25 11.41 2,620,027 +0.11(+0.98%)
Jun 29, 2004 11.35 11.48 11.27 11.30 1,965,516 -0.04(-0.34%)
Jun 28, 2004 11.49 11.60 11.33 11.34 1,706,881 -0.11(-0.92%)
Jun 25, 2004 11.58 11.62 11.39 11.44 4,604,274 -0.12(-1.01%)
Jun 24, 2004 11.74 11.89 11.53 11.56 3,333,434 -0.21(-1.79%)
Jun 23, 2004 11.85 12.13 11.72 11.77 3,615,843 -0.25(-2.08%)
Jun 22, 2004 11.97 12.10 11.81 12.02 2,428,212 +0.00(+0.00%)
Jun 21, 2004 11.91 12.08 11.87 12.02 2,808,780 +0.16(+1.36%)
Jun 18, 2004 11.73 11.94 11.72 11.86 2,109,962 +0.11(+0.90%)
Jun 17, 2004 11.81 11.89 11.64 11.75 1,107,122 -0.09(-0.75%)
Jun 16, 2004 11.77 11.87 11.72 11.84 1,107,482 +0.04(+0.38%)
Jun 15, 2004 11.77 11.82 11.68 11.80 2,129,954 +0.11(+0.95%)
Jun 14, 2004 11.74 11.88 11.69 11.69 1,296,595 -0.11(-0.94%)
Jun 10, 2004 11.88 12.02 11.78 11.80 2,648,484 -0.08(-0.70%)
Jun 09, 2004 12.02 12.15 11.87 11.88 1,917,247 -0.14(-1.15%)
Jun 08, 2004 12.08 12.10 11.99 12.02 4,670,374 -0.08(-0.69%)
Jun 07, 2004 12.09 12.13 11.99 12.10 927,915 +0.11(+0.88%)
Jun 04, 2004 12.16 12.25 11.99 12.00 1,910,403 -0.12(-0.96%)
Jun 03, 2004 12.16 12.24 12.05 12.12 1,851,868 -0.11(-0.91%)
Jun 02, 2004 12.24 12.38 12.16 12.23 1,946,244 -0.19(-1.56%)
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.