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 31, 2014 35.02 35.05 34.80 35.03 2,063,304 +0.41(+1.17%)
Oct 30, 2014 34.32 34.77 33.08 34.62 1,986,893 +0.16(+0.47%)
Oct 29, 2014 35.08 35.16 34.12 34.46 6,842,213 -0.74(-2.09%)
Oct 28, 2014 34.88 35.53 34.88 35.19 3,596,251 +0.41(+1.19%)
Oct 27, 2014 34.51 34.53 34.53 34.78 3,479,848 +0.25(+0.72%)
Oct 24, 2014 34.02 34.55 34.00 34.53 2,633,732 +0.51(+1.49%)
Oct 23, 2014 33.82 34.23 33.69 34.02 2,974,035 +0.53(+1.58%)
Oct 22, 2014 33.42 33.74 33.42 33.50 1,739,370 +0.07(+0.20%)
Oct 21, 2014 33.17 33.55 32.89 33.43 1,834,899 +0.21(+0.63%)
Oct 20, 2014 32.88 33.23 32.75 33.22 1,941,423 +0.29(+0.88%)
Oct 17, 2014 32.89 33.29 32.69 32.93 2,526,602 +0.22(+0.66%)
Oct 16, 2014 32.21 32.96 32.15 32.71 3,147,990 +0.08(+0.25%)
Oct 15, 2014 31.90 32.80 31.59 32.63 3,885,014 +0.07(+0.23%)
Oct 14, 2014 32.04 32.89 32.04 32.56 3,104,489 +0.71(+2.23%)
Oct 13, 2014 32.48 32.48 31.83 31.85 4,779,380 -0.87(-2.67%)
Oct 10, 2014 33.34 34.17 32.70 32.72 4,213,067 -0.61(-1.83%)
Oct 09, 2014 33.56 33.98 33.26 33.33 2,867,729 -0.49(-1.44%)
Oct 08, 2014 33.63 33.89 33.30 33.81 3,147,424 +0.28(+0.83%)
Oct 07, 2014 33.96 34.12 33.52 33.54 3,019,524 -0.66(-1.92%)
Oct 06, 2014 34.59 34.63 34.17 34.19 2,734,976 -0.36(-1.05%)
Oct 03, 2014 34.75 34.82 34.55 34.55 2,511,003 +0.07(+0.21%)
Oct 02, 2014 34.36 34.76 34.26 34.48 2,751,092 +0.36(+1.04%)
Oct 01, 2014 34.37 34.45 33.94 34.13 3,207,041 -0.34(-0.99%)
Sep 30, 2014 34.85 34.92 34.33 34.47 2,558,514 -0.36(-1.04%)
Sep 29, 2014 34.57 34.90 34.45 34.83 2,515,518 +0.07(+0.19%)
Sep 26, 2014 34.31 34.90 34.27 34.76 2,384,288 +0.42(+1.21%)
Sep 25, 2014 34.53 34.64 34.30 34.35 1,836,320 -0.30(-0.87%)
Sep 24, 2014 33.80 34.70 33.78 34.65 3,822,290 +0.92(+2.74%)
Sep 23, 2014 33.85 33.90 33.52 33.72 2,974,065 -0.08(-0.24%)
Sep 22, 2014 34.14 34.27 33.74 33.80 2,048,373 -0.48(-1.41%)
Sep 19, 2014 34.00 34.39 33.98 34.29 3,878,220 +0.56(+1.67%)
Sep 18, 2014 33.34 33.75 33.11 33.72 2,457,241 +0.38(+1.12%)
Sep 17, 2014 33.16 33.48 33.15 33.35 2,543,290 +0.17(+0.50%)
Sep 16, 2014 33.38 33.47 33.08 33.18 2,612,661 -0.27(-0.80%)
Sep 15, 2014 32.19 33.46 32.10 33.45 5,972,965 +1.58(+4.96%)
Sep 12, 2014 32.79 33.11 31.67 31.87 5,366,198 -0.48(-1.47%)
Sep 11, 2014 32.00 32.39 31.85 32.34 2,835,304 +0.35(+1.09%)
Sep 10, 2014 31.96 32.07 31.70 32.00 1,544,233 -0.01(-0.02%)
Sep 09, 2014 32.17 32.19 31.89 32.00 1,600,076 -0.17(-0.52%)
Sep 08, 2014 32.05 32.58 32.02 32.17 3,614,981 -0.03(-0.08%)
Sep 05, 2014 32.02 32.20 31.88 32.20 1,672,608 +0.16(+0.50%)
Sep 04, 2014 31.82 32.21 31.88 32.04 2,383,530 +0.15(+0.48%)
Sep 03, 2014 32.12 32.15 31.75 31.88 1,279,994 -0.10(-0.31%)
Sep 02, 2014 31.69 32.77 31.69 31.98 3,399,062 +0.29(+0.91%)
Aug 29, 2014 31.56 31.69 31.69 31.69 1,977,050 +0.11(+0.36%)
Aug 28, 2014 31.57 31.84 31.42 31.58 1,422,283 -0.20(-0.63%)
Aug 27, 2014 31.98 32.00 31.76 31.78 1,650,650 -0.11(-0.34%)
Aug 26, 2014 31.76 32.04 31.76 31.89 1,796,963 +0.04(+0.13%)
Aug 25, 2014 32.00 32.09 31.72 31.85 1,282,338 -0.01(-0.04%)
Aug 22, 2014 31.84 31.96 31.77 31.86 2,193,337 +0.08(+0.25%)
Aug 21, 2014 31.82 31.91 31.72 31.78 1,555,097 +0.01(+0.04%)
Aug 20, 2014 31.75 32.14 31.66 31.77 2,515,588 -0.07(-0.21%)
Aug 19, 2014 31.73 31.96 31.67 31.83 1,107,069 +0.21(+0.68%)
Aug 18, 2014 31.27 31.65 31.26 31.62 1,912,324 +0.56(+1.81%)
Aug 15, 2014 31.63 31.66 30.83 31.06 1,955,611 -0.48(-1.53%)
Aug 14, 2014 31.36 31.75 31.32 31.54 1,319,470 +0.20(+0.64%)
Aug 13, 2014 31.06 31.40 30.92 31.34 2,023,785 +0.29(+0.93%)
Aug 12, 2014 31.03 31.27 30.87 31.05 2,498,356 -0.33(-1.05%)
Aug 11, 2014 31.65 31.69 31.29 31.38 2,611,649 -0.24(-0.76%)
Aug 08, 2014 31.29 31.63 31.29 31.62 2,441,674 +0.28(+0.90%)
Aug 07, 2014 31.67 31.77 31.26 31.34 5,651,197 -0.09(-0.28%)
Aug 06, 2014 31.39 31.75 31.39 31.43 2,597,309 -0.25(-0.78%)
Aug 05, 2014 31.89 32.42 31.62 31.67 2,768,289 -0.38(-1.19%)
Aug 04, 2014 31.31 32.11 31.26 32.06 4,258,337 +0.80(+2.57%)
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.