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 (%)
Jun 28, 2019 107.49 108.38 106.76 108.15 2,740,543 +0.17(+0.16%)
Jun 27, 2019 106.61 108.12 106.35 107.98 1,178,613 +1.36(+1.28%)
Jun 26, 2019 109.30 109.68 105.96 106.62 2,013,218 -2.78(-2.54%)
Jun 25, 2019 108.74 110.08 108.46 109.40 1,757,526 +1.02(+0.94%)
Jun 24, 2019 108.05 110.14 107.94 108.38 2,547,976 +0.67(+0.63%)
Jun 21, 2019 105.76 107.90 105.43 107.70 2,563,490 +2.27(+2.16%)
Jun 20, 2019 102.04 106.47 99.95 105.43 4,506,512 +1.12(+1.07%)
Jun 19, 2019 104.76 105.95 102.86 104.31 2,804,001 -0.46(-0.44%)
Jun 18, 2019 105.14 106.07 104.17 104.77 2,396,853 -0.34(-0.32%)
Jun 17, 2019 106.46 106.59 103.89 105.11 2,063,172 -1.22(-1.14%)
Jun 14, 2019 105.51 106.78 105.39 106.33 1,007,612 +0.69(+0.66%)
Jun 13, 2019 104.93 106.17 104.84 105.64 1,424,798 +0.97(+0.92%)
Jun 12, 2019 106.47 106.63 104.06 104.67 1,287,243 -1.08(-1.03%)
Jun 11, 2019 106.23 107.30 105.47 105.75 1,232,349 +0.05(+0.04%)
Jun 10, 2019 108.04 109.06 105.24 105.71 997,710 -2.08(-1.93%)
Jun 07, 2019 107.80 108.96 107.51 107.78 1,289,905 +0.57(+0.53%)
Jun 06, 2019 104.84 107.83 104.61 107.22 1,254,587 +2.37(+2.26%)
Jun 05, 2019 105.09 105.33 104.11 104.84 1,362,501 -0.01(-0.01%)
Jun 04, 2019 103.99 106.23 103.81 104.85 1,839,186 +1.39(+1.35%)
Jun 03, 2019 103.07 103.64 102.52 103.46 1,578,026 +0.11(+0.11%)
May 31, 2019 103.67 104.35 102.98 103.34 1,530,327 -1.18(-1.13%)
May 30, 2019 102.86 104.98 102.75 104.53 1,060,196 +1.53(+1.48%)
May 29, 2019 104.30 104.38 101.90 103.00 1,965,309 -1.95(-1.86%)
May 28, 2019 107.15 107.49 104.91 104.95 2,674,932 -1.78(-1.66%)
May 24, 2019 107.22 107.54 105.92 106.73 1,377,137 -0.56(-0.52%)
May 23, 2019 109.19 109.37 106.29 107.29 1,957,394 -2.02(-1.84%)
May 22, 2019 110.55 111.17 108.63 109.30 2,005,227 -1.55(-1.40%)
May 21, 2019 109.46 111.35 109.37 110.86 1,909,984 +1.66(+1.52%)
May 20, 2019 106.75 109.51 106.29 109.20 2,300,833 +2.71(+2.54%)
May 17, 2019 104.85 107.11 104.85 106.49 2,097,391 +0.81(+0.76%)
May 16, 2019 107.78 108.50 105.44 105.68 1,581,386 -1.78(-1.66%)
May 15, 2019 107.39 108.22 107.15 107.47 1,124,723 -0.06(-0.06%)
May 14, 2019 106.76 108.41 106.68 107.53 1,180,184 +0.76(+0.71%)
May 13, 2019 106.79 107.26 106.08 106.77 1,143,510 -1.39(-1.29%)
May 10, 2019 106.74 108.41 106.18 108.17 1,107,900 +1.24(+1.16%)
May 09, 2019 105.37 106.93 105.02 106.92 1,097,205 +1.31(+1.24%)
May 08, 2019 105.95 106.33 105.08 105.61 998,231 -0.52(-0.49%)
May 07, 2019 104.89 106.35 104.89 106.13 1,904,112 +0.69(+0.66%)
May 06, 2019 103.45 105.63 103.08 105.44 1,122,902 +0.89(+0.85%)
May 03, 2019 104.96 105.23 103.99 104.55 1,064,228 -0.12(-0.11%)
May 02, 2019 103.29 105.11 103.12 104.67 1,986,547 +2.03(+1.97%)
May 01, 2019 104.28 104.51 102.58 102.64 1,153,381 -1.84(-1.76%)
Apr 30, 2019 106.56 106.56 103.08 104.48 1,820,912 -2.43(-2.27%)
Apr 29, 2019 108.16 108.28 106.39 106.91 1,326,049 -1.15(-1.06%)
Apr 26, 2019 106.75 108.28 106.15 108.05 1,762,533 +2.20(+2.07%)
Apr 25, 2019 104.69 106.26 104.50 105.86 2,018,929 +1.08(+1.03%)
Apr 24, 2019 103.91 105.26 103.72 104.77 932,506 +0.83(+0.79%)
Apr 23, 2019 103.80 105.11 103.23 103.95 1,571,026 +0.16(+0.15%)
Apr 22, 2019 103.39 104.20 103.28 103.79 1,627,669 -0.04(-0.04%)
Apr 18, 2019 102.06 104.05 101.86 103.83 1,837,834 +2.18(+2.14%)
Apr 17, 2019 102.76 102.94 101.12 101.66 1,865,862 -1.17(-1.14%)
Apr 16, 2019 103.33 103.72 101.96 102.83 989,769 -0.10(-0.09%)
Apr 15, 2019 103.45 103.50 102.67 102.92 960,456 -0.58(-0.56%)
Apr 12, 2019 103.50 104.25 103.25 103.50 1,169,356 +0.13(+0.13%)
Apr 11, 2019 103.94 104.39 102.89 103.37 1,272,100 -0.59(-0.56%)
Apr 10, 2019 104.05 104.53 103.12 103.96 888,647 -0.02(-0.02%)
Apr 09, 2019 104.89 105.06 103.87 103.97 877,659 -1.38(-1.31%)
Apr 08, 2019 105.06 105.53 104.65 105.35 1,343,017 +0.31(+0.29%)
Apr 05, 2019 104.94 105.40 104.55 105.04 1,772,435 +0.42(+0.40%)
Apr 04, 2019 104.69 104.82 103.29 104.63 1,204,987 +0.05(+0.05%)
Apr 03, 2019 105.92 105.92 104.18 104.57 1,470,084 -0.64(-0.61%)
Apr 02, 2019 106.08 106.08 104.46 105.22 1,556,820 -1.15(-1.08%)
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.