Skip to main content

Darden Restaurants (NY: DRI )

166.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 21.14 21.91 21.06 21.61 4,132,672 +0.82(+3.93%)
May 29, 2009 20.43 20.84 20.05 20.80 4,259,188 +0.45(+2.20%)
May 28, 2009 20.60 20.96 19.92 20.35 4,082,810 -0.05(-0.23%)
May 27, 2009 20.50 21.10 20.08 20.40 5,995,657 -0.10(-0.48%)
May 26, 2009 18.81 20.68 18.69 20.49 6,060,197 +1.49(+7.87%)
May 22, 2009 19.26 19.31 18.58 19.00 4,746,462 -0.22(-1.17%)
May 21, 2009 19.72 20.12 19.07 19.22 4,020,178 -0.78(-3.91%)
May 20, 2009 20.55 21.02 19.95 20.00 4,041,137 -0.32(-1.56%)
May 19, 2009 20.59 20.88 20.04 20.32 4,305,261 -0.20(-0.98%)
May 18, 2009 19.80 20.53 19.65 20.52 3,119,586 +0.91(+4.66%)
May 15, 2009 19.68 20.10 19.49 19.61 3,193,742 -0.11(-0.58%)
May 14, 2009 19.20 20.08 19.20 19.72 4,119,519 +0.53(+2.76%)
May 13, 2009 19.69 19.84 18.93 19.19 5,323,645 -0.87(-4.33%)
May 12, 2009 20.75 20.91 19.77 20.06 5,164,530 -0.60(-2.92%)
May 11, 2009 20.49 20.92 20.09 20.67 5,443,192 -0.05(-0.22%)
May 08, 2009 21.56 21.80 20.55 20.71 5,605,279 -0.60(-2.81%)
May 07, 2009 22.01 22.36 21.21 21.31 5,752,635 -0.44(-2.01%)
May 06, 2009 22.63 22.76 21.49 21.75 4,548,435 -0.64(-2.88%)
May 05, 2009 21.87 22.71 21.72 22.39 4,012,512 +0.26(+1.20%)
May 04, 2009 22.05 22.14 21.92 22.13 4,864,973 +1.36(+6.53%)
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.