Skip to main content

Darden Restaurants (NY: DRI )

167.06 +0.09 (+0.05%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 23.64 24.15 23.43 23.92 2,023,994 +0.60(+2.59%)
Aug 30, 2007 23.30 23.63 23.20 23.32 1,704,865 -0.23(-0.98%)
Aug 29, 2007 23.22 23.65 22.78 23.55 7,878,240 +0.46(+1.99%)
Aug 28, 2007 23.89 24.01 23.05 23.09 4,402,423 -0.89(-3.72%)
Aug 27, 2007 24.34 24.41 23.97 23.98 1,287,074 -0.36(-1.49%)
Aug 24, 2007 23.80 24.44 23.66 24.34 1,626,604 +0.55(+2.32%)
Aug 23, 2007 23.93 24.20 23.66 23.79 1,831,299 -0.03(-0.14%)
Aug 22, 2007 23.90 23.99 23.63 23.82 2,397,211 +0.02(+0.10%)
Aug 21, 2007 23.59 23.89 23.41 23.80 3,186,948 +0.63(+2.70%)
Aug 20, 2007 22.78 23.37 22.49 23.17 3,549,034 +0.79(+3.52%)
Aug 17, 2007 24.12 24.12 21.91 22.38 7,821,544 -0.59(-2.58%)
Aug 16, 2007 22.73 23.30 22.11 22.98 3,855,641 +0.09(+0.40%)
Aug 15, 2007 23.12 23.66 22.85 22.89 2,856,514 -0.27(-1.17%)
Aug 14, 2007 24.10 24.30 23.09 23.16 2,811,818 -0.95(-3.94%)
Aug 13, 2007 24.69 25.01 24.05 24.10 2,858,949 -0.59(-2.38%)
Aug 10, 2007 23.25 25.06 22.68 24.69 5,251,638 +1.24(+5.27%)
Aug 09, 2007 24.83 24.78 23.30 23.45 6,739,982 -1.38(-5.56%)
Aug 08, 2007 25.48 25.90 24.54 24.83 4,565,379 -0.66(-2.57%)
Aug 07, 2007 25.71 26.08 25.24 25.49 3,670,543 -0.22(-0.85%)
Aug 06, 2007 25.73 25.81 25.22 25.71 3,896,511 -0.12(-0.47%)
Aug 03, 2007 25.75 25.93 24.18 25.83 5,148,856 +1.65(+6.83%)
Aug 02, 2007 24.36 24.41 24.12 24.18 2,746,775 -0.18(-0.76%)
Aug 01, 2007 24.35 24.47 24.09 24.36 3,771,642 -0.11(-0.47%)
Jul 31, 2007 24.48 24.94 24.43 24.48 3,321,730 -0.01(-0.02%)
Jul 30, 2007 24.27 24.54 24.13 24.48 2,851,818 +0.33(+1.36%)
Jul 27, 2007 23.99 24.47 23.40 24.16 4,952,508 -0.02(-0.10%)
Jul 26, 2007 24.34 24.63 24.01 24.18 4,749,716 -0.36(-1.48%)
Jul 25, 2007 24.48 24.85 24.39 24.54 2,612,167 -0.26(-1.07%)
Jul 24, 2007 25.09 25.28 24.76 24.81 1,422,083 -0.49(-1.93%)
Jul 23, 2007 25.11 25.44 25.03 25.29 1,926,081 +0.26(+1.06%)
Jul 20, 2007 25.23 25.49 24.98 25.03 2,256,168 -0.34(-1.36%)
Jul 19, 2007 25.35 25.52 25.20 25.37 2,372,341 +0.08(+0.32%)
Jul 18, 2007 25.44 25.68 25.15 25.29 2,340,435 -0.29(-1.15%)
Jul 17, 2007 25.70 25.87 25.52 25.59 1,408,518 -0.01(-0.04%)
Jul 16, 2007 25.79 25.79 25.39 25.60 1,683,473 -0.18(-0.71%)
Jul 13, 2007 25.88 25.90 25.50 25.78 1,549,387 -0.03(-0.13%)
Jul 12, 2007 26.00 26.08 25.54 25.82 2,566,949 -0.26(-0.99%)
Jul 11, 2007 25.88 26.35 25.82 26.08 1,856,169 +0.26(+1.00%)
Jul 10, 2007 26.01 26.09 25.63 25.82 3,029,905 +0.34(+1.35%)
Jul 09, 2007 25.65 25.70 25.20 25.47 2,395,645 -0.06(-0.25%)
Jul 06, 2007 25.36 25.55 25.25 25.54 1,776,517 -0.09(-0.36%)
Jul 05, 2007 25.79 25.82 25.44 25.63 2,057,211 -0.16(-0.62%)
Jul 03, 2007 25.48 25.81 25.45 25.79 1,028,692 +0.41(+1.61%)
Jul 02, 2007 25.45 25.51 25.24 25.38 2,021,038 +0.09(+0.34%)
Jun 29, 2007 25.01 25.39 25.04 25.29 2,666,253 +0.28(+1.13%)
Jun 28, 2007 25.02 25.31 24.94 25.01 1,642,430 -0.11(-0.43%)
Jun 27, 2007 24.70 25.18 24.63 25.12 2,706,601 +0.19(+0.76%)
Jun 26, 2007 24.84 25.24 24.83 24.93 3,680,859 +0.12(+0.49%)
Jun 25, 2007 24.52 24.94 24.44 24.81 3,111,817 +0.13(+0.51%)
Jun 22, 2007 24.95 24.96 24.68 24.68 2,979,493 -0.27(-1.08%)
Jun 21, 2007 24.98 25.17 24.64 24.96 5,775,261 -0.02(-0.09%)
Jun 20, 2007 26.08 26.42 24.89 24.98 9,114,584 -1.96(-7.28%)
Jun 19, 2007 27.12 27.23 26.74 26.94 3,317,034 -0.13(-0.49%)
Jun 18, 2007 27.37 27.37 26.93 27.07 2,128,342 +0.13(+0.47%)
Jun 15, 2007 27.02 27.19 26.86 26.94 2,534,949 +0.06(+0.21%)
Jun 14, 2007 26.82 26.97 26.77 26.89 2,118,429 +0.07(+0.26%)
Jun 13, 2007 26.28 26.82 26.24 26.82 2,588,514 +0.72(+2.75%)
Jun 12, 2007 26.08 26.36 26.04 26.10 3,214,774 +0.02(+0.09%)
Jun 11, 2007 26.02 26.23 25.75 26.08 2,178,602 +0.07(+0.29%)
Jun 08, 2007 25.14 26.02 25.14 26.00 1,952,516 +0.34(+1.34%)
Jun 07, 2007 26.33 26.34 25.56 25.66 3,127,779 -0.67(-2.55%)
Jun 06, 2007 26.92 26.92 26.23 26.33 2,825,489 -0.59(-2.18%)
Jun 05, 2007 26.73 26.96 26.59 26.92 2,439,297 +0.06(+0.21%)
Jun 04, 2007 26.32 26.91 26.23 26.86 2,217,037 +0.52(+1.99%)
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.