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, 2009 19.11 19.25 18.83 18.93 3,999,020 -0.34(-1.76%)
Aug 28, 2009 19.50 19.51 19.14 19.27 3,780,461 -0.12(-0.62%)
Aug 27, 2009 19.30 19.46 18.93 19.39 3,523,039 -0.03(-0.18%)
Aug 26, 2009 19.25 19.53 19.16 19.43 2,909,595 +0.11(+0.57%)
Aug 25, 2009 19.23 19.54 19.12 19.32 3,774,555 +0.20(+1.05%)
Aug 24, 2009 19.23 19.37 19.00 19.12 5,219,245 -0.01(-0.06%)
Aug 21, 2009 18.92 19.19 18.72 19.13 4,710,982 +0.39(+2.06%)
Aug 20, 2009 18.37 18.83 18.35 18.75 3,483,945 +0.38(+2.07%)
Aug 19, 2009 17.88 18.41 17.82 18.37 4,999,501 +0.20(+1.08%)
Aug 18, 2009 17.99 18.22 17.78 18.17 4,810,218 +0.40(+2.23%)
Aug 17, 2009 17.94 18.17 17.70 17.77 5,534,849 -0.46(-2.52%)
Aug 14, 2009 18.00 18.27 17.81 18.23 6,665,086 +0.30(+1.67%)
Aug 13, 2009 18.11 18.31 17.73 17.93 6,135,891 -0.01(-0.06%)
Aug 12, 2009 18.23 18.43 17.86 17.95 7,198,673 -0.31(-1.70%)
Aug 11, 2009 18.76 18.83 18.23 18.26 3,726,790 -0.49(-2.64%)
Aug 10, 2009 18.36 18.80 18.36 18.75 4,970,352 +0.40(+2.16%)
Aug 07, 2009 18.60 18.94 18.29 18.35 5,241,805 -0.10(-0.56%)
Aug 06, 2009 18.77 19.03 18.40 18.46 6,605,133 -1.11(-5.67%)
Aug 05, 2009 19.41 19.68 19.24 19.57 2,864,475 +0.21(+1.06%)
Aug 04, 2009 19.12 19.67 19.00 19.36 4,231,893 +0.24(+1.27%)
Aug 03, 2009 18.93 19.18 18.74 19.12 3,715,191 +0.49(+2.65%)
Jul 31, 2009 18.94 19.02 18.54 18.62 4,163,860 -0.27(-1.43%)
Jul 30, 2009 18.92 19.18 18.78 18.89 3,113,261 +0.18(+0.95%)
Jul 29, 2009 19.21 19.33 18.65 18.72 3,786,351 -0.55(-2.86%)
Jul 28, 2009 19.28 19.34 18.98 19.27 2,744,417 +0.00(+0.00%)
Jul 27, 2009 19.39 19.40 18.96 19.27 3,687,503 -0.01(-0.03%)
Jul 24, 2009 19.54 19.72 19.04 19.27 2,292 -0.39(-1.96%)
Jul 23, 2009 19.60 19.97 19.26 19.66 5,041,564 +0.05(+0.23%)
Jul 22, 2009 19.46 20.00 19.29 19.61 4,138,215 +0.28(+1.46%)
Jul 21, 2009 19.76 19.76 18.99 19.33 4,208,547 -0.21(-1.06%)
Jul 20, 2009 19.54 19.68 19.25 19.54 3,178,052 +0.16(+0.80%)
Jul 17, 2009 19.63 19.63 19.15 19.38 3,223,803 -0.09(-0.44%)
Jul 16, 2009 19.15 19.56 18.94 19.47 3,598,322 +0.31(+1.62%)
Jul 15, 2009 19.55 19.55 18.96 19.16 5,316,394 -0.21(-1.10%)
Jul 14, 2009 18.87 19.41 18.56 19.37 5,829,148 +0.57(+3.06%)
Jul 13, 2009 18.70 18.86 18.57 18.80 3,684,475 +0.19(+1.02%)
Jul 10, 2009 18.49 19.02 18.37 18.61 3,185,148 -0.06(-0.31%)
Jul 09, 2009 18.72 18.82 18.30 18.66 3,318,759 +0.06(+0.31%)
Jul 08, 2009 18.45 18.83 18.29 18.61 4,152,709 +0.12(+0.65%)
Jul 07, 2009 19.20 19.20 18.45 18.49 3,933,864 -0.62(-3.22%)
Jul 06, 2009 18.95 19.18 18.68 19.10 4,538,612 +0.09(+0.48%)
Jul 02, 2009 19.27 19.34 18.99 19.01 3,028,192 -0.58(-2.96%)
Jul 01, 2009 19.17 19.74 18.99 19.59 4,180,856 +0.63(+3.30%)
Jun 30, 2009 19.42 19.65 18.85 18.96 5,373,514 -0.46(-2.37%)
Jun 29, 2009 18.64 19.52 18.57 19.42 5,581,047 +0.90(+4.87%)
Jun 26, 2009 18.67 18.91 18.43 18.52 6,202,148 -0.33(-1.74%)
Jun 25, 2009 18.89 19.16 18.73 18.85 8,989,665 +0.48(+2.63%)
Jun 24, 2009 18.49 19.12 18.23 18.37 16,202,710 -0.61(-3.21%)
Jun 23, 2009 19.75 19.96 18.90 18.98 8,821,933 -0.71(-3.62%)
Jun 22, 2009 19.64 20.21 19.38 19.69 7,890,880 -0.26(-1.33%)
Jun 19, 2009 19.57 20.14 19.47 19.95 5,127,772 +0.67(+3.46%)
Jun 18, 2009 19.03 19.57 18.54 19.29 4,286,472 +0.25(+1.33%)
Jun 17, 2009 18.99 19.42 18.58 19.03 4,204,340 +0.02(+0.09%)
Jun 16, 2009 19.57 19.62 18.95 19.02 4,014,373 -0.46(-2.36%)
Jun 15, 2009 19.16 19.53 18.85 19.48 4,606,627 +0.04(+0.21%)
Jun 12, 2009 18.88 19.45 18.79 19.44 3,521,672 +0.48(+2.52%)
Jun 11, 2009 19.49 19.68 18.85 18.96 4,649,730 -0.51(-2.60%)
Jun 10, 2009 20.22 20.25 19.26 19.46 3,233,730 -0.43(-2.14%)
Jun 09, 2009 19.71 20.10 19.62 19.89 3,137,523 +0.25(+1.26%)
Jun 08, 2009 19.68 19.85 19.41 19.64 6,208,013 -0.44(-2.20%)
Jun 05, 2009 20.47 20.60 19.96 20.08 2,810,632 -0.06(-0.31%)
Jun 04, 2009 21.01 21.08 19.90 20.15 5,000,400 -0.71(-3.42%)
Jun 03, 2009 20.96 21.20 20.52 20.86 4,342,612 -0.37(-1.76%)
Jun 02, 2009 21.56 21.56 20.96 21.23 3,673,000 -0.38(-1.76%)
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.