Skip to main content

Darden Restaurants (NY: DRI )

159.14 -2.39 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 98.39 98.39 98.39 0 +0.36(+0.36%)
Aug 30, 2018 97.29 98.60 96.88 98.03 657,501 +0.63(+0.64%)
Aug 29, 2018 97.66 97.66 96.93 97.40 611,517 -0.08(-0.09%)
Aug 28, 2018 96.37 97.73 96.37 97.49 1,076,132 +0.93(+0.97%)
Aug 27, 2018 97.26 97.50 96.19 96.55 759,204 -0.38(-0.39%)
Aug 24, 2018 97.04 97.77 96.72 96.94 1,144,767 +0.02(+0.02%)
Aug 23, 2018 96.25 97.02 95.14 96.92 1,298,767 +0.47(+0.48%)
Aug 22, 2018 96.83 96.83 95.82 96.45 624,582 -0.20(-0.21%)
Aug 21, 2018 97.11 97.23 95.83 96.66 739,010 -0.31(-0.31%)
Aug 20, 2018 96.44 97.09 96.15 96.96 1,375,794 +0.43(+0.45%)
Aug 17, 2018 95.94 96.71 95.57 96.53 916,309 +0.82(+0.86%)
Aug 16, 2018 95.66 96.27 95.41 95.71 1,165,181 +0.46(+0.48%)
Aug 15, 2018 93.76 95.59 93.76 95.25 1,489,057 +1.00(+1.06%)
Aug 14, 2018 93.24 94.36 91.96 94.25 965,880 +1.55(+1.67%)
Aug 13, 2018 92.87 93.04 91.95 92.70 891,071 -0.12(-0.13%)
Aug 10, 2018 91.96 93.43 91.53 92.81 1,052,771 +0.04(+0.05%)
Aug 09, 2018 93.14 94.01 92.70 92.77 1,043,467 -0.39(-0.42%)
Aug 08, 2018 93.24 93.34 92.06 93.16 866,974 -0.08(-0.09%)
Aug 07, 2018 94.29 94.70 92.76 93.25 987,163 -0.77(-0.82%)
Aug 06, 2018 92.57 94.44 92.57 94.02 1,146,395 +1.70(+1.85%)
Aug 03, 2018 92.32 93.04 91.59 92.31 1,314,135 +0.09(+0.10%)
Aug 02, 2018 90.70 92.52 90.16 92.22 1,518,484 +1.90(+2.10%)
Aug 01, 2018 89.77 90.88 89.29 90.32 1,423,920 -0.35(-0.38%)
Jul 31, 2018 89.97 90.72 88.79 90.67 1,567,133 +0.44(+0.49%)
Jul 30, 2018 90.52 91.06 90.10 90.23 745,434 -0.31(-0.34%)
Jul 27, 2018 91.54 92.01 90.45 90.53 1,407,783 -0.20(-0.22%)
Jul 26, 2018 90.69 91.54 90.31 90.73 1,925,288 -0.03(-0.04%)
Jul 25, 2018 91.57 92.93 90.65 90.76 2,815,346 -1.06(-1.15%)
Jul 24, 2018 94.04 94.04 91.51 91.82 2,121,201 -2.26(-2.40%)
Jul 23, 2018 93.88 94.59 92.51 94.08 1,343,629 +0.42(+0.45%)
Jul 20, 2018 94.48 94.54 93.57 93.65 1,462,859 -1.14(-1.21%)
Jul 19, 2018 94.14 95.65 94.14 94.80 945,697 -0.29(-0.30%)
Jul 18, 2018 94.18 95.33 93.71 95.09 1,433,169 +1.50(+1.60%)
Jul 17, 2018 94.39 94.75 93.43 93.59 1,433,530 -0.76(-0.81%)
Jul 16, 2018 93.89 94.91 93.31 94.35 1,777,278 -0.69(-0.72%)
Jul 13, 2018 94.21 95.23 93.95 95.04 1,127,200 +0.59(+0.63%)
Jul 12, 2018 94.32 94.74 93.86 94.44 1,635,062 +0.79(+0.84%)
Jul 11, 2018 92.80 94.10 92.77 93.65 2,085,657 +0.56(+0.60%)
Jul 10, 2018 93.68 93.91 92.63 93.09 2,351,639 -0.53(-0.57%)
Jul 09, 2018 93.84 94.07 93.02 93.63 2,658,854 +0.08(+0.09%)
Jul 06, 2018 93.36 93.84 92.79 93.54 2,331,606 +0.75(+0.81%)
Jul 05, 2018 92.09 93.04 91.72 92.79 2,301,289 +1.28(+1.40%)
Jul 03, 2018 91.51 91.51 91.51 0 -0.71(-0.77%)
Jul 02, 2018 89.98 92.41 89.38 92.22 2,438,165 +2.06(+2.29%)
Jun 29, 2018 91.34 92.28 90.16 90.16 2,250,160 -0.79(-0.87%)
Jun 28, 2018 88.87 90.99 88.87 90.95 2,379,042 +1.79(+2.01%)
Jun 27, 2018 91.28 91.29 89.11 89.16 2,233,279 -1.66(-1.83%)
Jun 26, 2018 90.45 91.69 89.54 90.82 2,412,768 +0.45(+0.50%)
Jun 25, 2018 91.53 92.10 90.28 90.36 2,980,397 -1.32(-1.44%)
Jun 22, 2018 91.15 92.24 88.73 91.68 4,302,617 +1.52(+1.69%)
Jun 21, 2018 86.33 90.73 85.48 90.16 9,550,487 +11.61(+14.79%)
Jun 20, 2018 79.60 79.75 78.47 78.55 3,430,421 -1.13(-1.42%)
Jun 19, 2018 79.08 80.82 79.06 79.67 2,126,716 +0.24(+0.31%)
Jun 18, 2018 78.59 79.56 78.32 79.43 1,719,575 +0.19(+0.23%)
Jun 15, 2018 79.31 77.64 79.24 2,261,306 +1.61(+2.07%)
Jun 14, 2018 77.92 78.23 77.11 77.64 1,996,271 -0.16(-0.21%)
Jun 13, 2018 78.29 78.93 77.78 77.80 1,097,833 -0.38(-0.48%)
Jun 12, 2018 78.07 78.33 77.46 78.18 2,025,328 +0.44(+0.56%)
Jun 11, 2018 77.38 77.82 76.97 77.74 1,374,813 +0.72(+0.94%)
Jun 08, 2018 76.84 77.40 76.25 77.01 1,637,357 +0.04(+0.05%)
Jun 07, 2018 77.72 77.93 76.74 76.97 1,473,369 +0.41(+0.54%)
Jun 06, 2018 76.79 76.56 1,260,202 +1.39(+1.85%)
Jun 05, 2018 74.52 75.31 73.78 75.17 1,313,437 +0.50(+0.67%)
Jun 04, 2018 74.30 75.00 73.99 74.67 1,528,202 +0.14(+0.19%)
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.