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 (%)
Jul 30, 2010 24.60 24.73 24.23 24.60 2,202,400 -0.05(-0.19%)
Jul 29, 2010 25.20 25.26 24.49 24.65 3,835,237 -0.36(-1.43%)
Jul 28, 2010 25.01 25.52 24.88 25.01 190 -0.35(-1.39%)
Jul 27, 2010 25.36 25.81 25.29 25.36 255 -0.17(-0.67%)
Jul 26, 2010 24.98 25.59 24.93 25.53 2,912,935 +0.53(+2.11%)
Jul 23, 2010 24.78 25.25 24.76 25.00 3,625,827 +0.00(+0.00%)
Jul 22, 2010 24.12 25.08 24.12 25.00 5,351,757 +1.11(+4.65%)
Jul 21, 2010 24.00 24.23 23.69 23.89 4,967,429 -0.08(-0.34%)
Jul 20, 2010 23.98 24.01 23.05 23.98 4,153,712 +0.65(+2.80%)
Jul 19, 2010 23.38 23.51 23.10 23.32 2,670,393 -0.03(-0.13%)
Jul 16, 2010 23.35 24.03 23.28 23.35 2,806,310 -0.79(-3.28%)
Jul 15, 2010 23.97 24.18 23.67 24.15 2,619,137 +0.15(+0.61%)
Jul 14, 2010 24.09 24.23 23.81 24.00 3,132,457 -0.20(-0.83%)
Jul 13, 2010 23.60 24.34 23.60 24.20 5,147,235 +1.17(+5.10%)
Jul 12, 2010 23.11 23.32 22.88 23.02 3,105,651 -0.14(-0.58%)
Jul 09, 2010 23.16 23.18 22.51 23.16 4,012,518 +0.55(+2.44%)
Jul 08, 2010 22.62 22.90 22.42 22.61 12,087 +0.12(+0.52%)
Jul 07, 2010 21.87 22.50 21.78 22.49 5,172,848 +0.59(+2.68%)
Jul 06, 2010 22.77 22.82 21.75 21.90 202 -0.51(-2.26%)
Jul 02, 2010 22.41 22.98 22.39 22.41 3,194,968 -0.43(-1.86%)
Jul 01, 2010 22.57 22.89 22.01 22.83 5,377,300 +0.21(+0.93%)
Jun 30, 2010 22.71 23.09 22.59 22.63 2,136 -0.08(-0.36%)
Jun 29, 2010 22.67 23.02 22.58 22.71 858 -0.01(-0.03%)
Jun 25, 2010 22.71 23.34 22.58 22.71 7,242,039 -0.27(-1.17%)
Jun 24, 2010 23.92 24.17 22.86 22.98 223 -1.42(-5.82%)
Jun 23, 2010 24.73 24.73 23.89 24.40 6,291,092 -0.29(-1.16%)
Jun 22, 2010 24.93 25.46 24.66 24.69 4,549,184 -0.31(-1.23%)
Jun 21, 2010 26.11 26.15 24.81 25.00 6,284,098 -0.91(-3.51%)
Jun 18, 2010 25.90 26.23 25.82 25.90 3,450,860 -0.04(-0.13%)
Jun 17, 2010 26.15 26.19 25.74 25.94 3,038,774 -0.07(-0.27%)
Jun 16, 2010 25.71 26.17 25.65 26.01 2,837,365 +0.23(+0.88%)
Jun 15, 2010 25.61 25.84 25.53 25.78 2,401,996 +0.27(+1.07%)
Jun 14, 2010 25.41 25.74 25.33 25.51 2,802,707 +0.30(+1.18%)
Jun 11, 2010 24.68 25.22 24.64 25.21 1,752,617 +0.29(+1.14%)
Jun 10, 2010 24.52 25.01 24.52 24.93 1,992,288 +0.55(+2.25%)
Jun 09, 2010 24.33 24.93 24.20 24.38 3,329,462 +0.24(+1.01%)
Jun 08, 2010 24.04 24.20 23.57 24.13 2,910,837 +0.17(+0.70%)
Jun 07, 2010 24.70 24.77 23.88 23.96 4,878,222 -0.65(-2.65%)
Jun 04, 2010 24.62 25.22 24.48 24.62 3,946,905 -0.90(-3.52%)
Jun 03, 2010 25.66 25.92 25.32 25.51 4,450,436 -0.17(-0.68%)
Jun 02, 2010 25.18 25.72 25.01 25.69 11,872 +0.58(+2.32%)
Jun 01, 2010 24.86 25.43 24.61 25.11 4,508,466 +0.12(+0.49%)
May 28, 2010 24.98 25.57 24.94 24.98 3,678,974 -0.49(-1.92%)
May 27, 2010 24.84 25.50 24.83 25.47 2,602,043 +0.98(+3.99%)
May 26, 2010 24.40 24.88 24.37 24.49 3,983,018 +0.24(+1.01%)
May 25, 2010 23.56 24.30 23.17 24.25 489 +0.18(+0.75%)
May 24, 2010 24.22 24.37 24.00 24.07 3,311,481 -0.16(-0.65%)
May 21, 2010 23.66 24.42 23.52 24.23 5,812,136 -0.19(-0.79%)
May 20, 2010 24.54 24.90 24.41 24.42 3,298,690 -0.97(-3.81%)
May 19, 2010 25.33 25.54 24.87 25.39 3,013,307 -0.08(-0.32%)
May 18, 2010 25.83 26.11 25.46 25.47 2,476,603 -0.14(-0.55%)
May 17, 2010 25.32 25.67 24.82 25.61 3,693,756 +0.29(+1.15%)
May 14, 2010 25.32 25.66 25.10 25.32 2,367,695 -0.43(-1.65%)
May 13, 2010 26.17 26.26 25.73 25.74 2,633,582 -0.54(-2.04%)
May 12, 2010 26.17 26.33 26.01 26.28 2,142,134 +0.23(+0.87%)
May 11, 2010 26.33 26.57 26.04 26.05 3,369,155 +0.20(+0.79%)
May 10, 2010 25.74 25.85 25.64 25.85 3,366,799 +1.03(+4.15%)
May 07, 2010 25.00 25.39 24.38 24.81 5,042,797 -0.15(-0.61%)
May 06, 2010 24.97 25.79 23.85 24.97 343 -0.35(-1.38%)
May 05, 2010 25.71 26.32 25.32 25.32 4,782,550 -0.22(-0.84%)
May 04, 2010 26.22 26.22 25.43 25.53 3,904,750 -0.94(-3.56%)
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.