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 (%)
Mar 29, 2018 73.18 73.18 73.18 0 +0.75(+1.03%)
Mar 28, 2018 72.33 72.72 72.03 72.43 2,164,434 +0.14(+0.19%)
Mar 27, 2018 72.76 73.24 71.82 72.29 1,666,236 -0.52(-0.71%)
Mar 26, 2018 73.38 74.53 72.57 72.81 2,474,019 +0.49(+0.68%)
Mar 23, 2018 73.67 74.82 72.29 72.32 3,173,145 -1.45(-1.97%)
Mar 22, 2018 75.95 77.25 73.72 73.77 6,123,784 -6.33(-7.90%)
Mar 21, 2018 81.58 82.13 80.01 80.09 1,934,855 -1.55(-1.89%)
Mar 20, 2018 81.28 82.72 81.07 81.64 2,243,123 +0.64(+0.78%)
Mar 19, 2018 80.84 81.62 80.39 81.00 1,898,412 -0.15(-0.19%)
Mar 16, 2018 80.57 81.72 80.41 81.16 3,529,813 +0.80(+0.99%)
Mar 15, 2018 80.95 81.71 80.21 80.36 1,972,603 -0.51(-0.63%)
Mar 14, 2018 81.52 82.41 80.68 80.87 1,491,701 -0.23(-0.29%)
Mar 13, 2018 81.78 81.94 80.96 81.10 1,847,092 -0.23(-0.29%)
Mar 12, 2018 81.42 81.96 80.95 81.33 1,460,015 -0.05(-0.06%)
Mar 09, 2018 80.97 81.48 80.44 81.38 1,408,571 +1.02(+1.27%)
Mar 08, 2018 80.50 80.93 80.12 80.36 1,934,494 +0.20(+0.25%)
Mar 07, 2018 80.31 79.36 80.16 1,984,208 -0.63(-0.78%)
Mar 06, 2018 81.43 81.43 79.90 80.79 1,710,783 -0.28(-0.35%)
Mar 05, 2018 81.68 82.04 80.77 81.07 2,163,790 -0.88(-1.07%)
Mar 02, 2018 78.95 82.15 78.95 81.95 2,673,467 +2.55(+3.21%)
Mar 01, 2018 79.30 81.00 78.77 79.40 1,299,591 +0.27(+0.34%)
Feb 28, 2018 79.71 80.74 78.86 79.13 3,793,586 -0.59(-0.74%)
Feb 27, 2018 82.80 83.24 79.68 79.73 1,934,273 -2.95(-3.57%)
Feb 26, 2018 82.03 82.73 81.87 82.68 939,386 +0.83(+1.02%)
Feb 23, 2018 81.96 82.19 80.87 81.85 1,638,914 +0.14(+0.17%)
Feb 22, 2018 81.43 81.71 1,008,412 -0.09(-0.12%)
Feb 21, 2018 81.41 82.96 81.41 81.80 1,351,384 +0.34(+0.42%)
Feb 20, 2018 82.39 82.51 80.90 81.46 1,363,782 -1.39(-1.68%)
Feb 16, 2018 82.85 82.85 82.85 0 -1.00(-1.20%)
Feb 15, 2018 82.48 84.00 82.28 83.85 2,139,425 +1.79(+2.18%)
Feb 14, 2018 81.30 82.48 80.84 82.07 1,487,602 +0.76(+0.94%)
Feb 13, 2018 80.57 81.54 80.03 81.30 2,284,176 +0.43(+0.53%)
Feb 12, 2018 80.04 81.43 79.96 80.88 1,565,700 +1.31(+1.65%)
Feb 09, 2018 79.17 80.18 77.45 79.56 1,920,173 +1.17(+1.49%)
Feb 08, 2018 81.85 82.11 78.31 78.39 2,069,662 -3.22(-3.94%)
Feb 07, 2018 80.56 82.41 80.54 81.61 1,413,784 +0.60(+0.74%)
Feb 06, 2018 79.47 81.48 78.24 81.01 2,864,955 -0.88(-1.08%)
Feb 05, 2018 82.03 83.99 81.12 81.90 1,344,022 -0.54(-0.66%)
Feb 02, 2018 83.41 83.61 82.39 82.44 1,982,691 -1.26(-1.51%)
Feb 01, 2018 81.89 83.73 81.56 83.70 1,818,649 +1.42(+1.73%)
Jan 31, 2018 82.90 83.38 81.84 82.27 2,095,034 -0.59(-0.71%)
Jan 30, 2018 84.18 84.45 82.85 82.87 1,483,271 -1.45(-1.72%)
Jan 29, 2018 84.41 84.96 83.91 84.32 939,955 -0.22(-0.26%)
Jan 26, 2018 84.11 84.64 83.35 84.54 977,359 +0.54(+0.64%)
Jan 25, 2018 84.12 84.59 83.06 84.00 1,148,143 +0.27(+0.32%)
Jan 24, 2018 84.08 84.38 83.30 83.73 853,141 +0.05(+0.06%)
Jan 23, 2018 83.87 84.61 83.64 83.68 953,847 -0.49(-0.58%)
Jan 22, 2018 84.74 84.81 83.00 84.17 1,398,072 -0.84(-0.99%)
Jan 19, 2018 83.89 85.07 83.85 85.01 1,521,714 +1.44(+1.73%)
Jan 18, 2018 83.39 83.95 83.10 83.57 1,064,631 -0.09(-0.10%)
Jan 17, 2018 83.75 84.62 83.31 83.66 1,412,374 +0.62(+0.74%)
Jan 16, 2018 84.71 84.86 82.67 83.04 1,823,917 -1.10(-1.31%)
Jan 12, 2018 84.14 84.14 84.14 0 +0.36(+0.43%)
Jan 11, 2018 83.30 84.08 83.14 83.78 1,488,169 +0.70(+0.84%)
Jan 10, 2018 83.74 82.92 83.08 1,577,307 -0.60(-0.72%)
Jan 09, 2018 84.53 84.58 83.42 83.68 2,196,668 -0.57(-0.67%)
Jan 08, 2018 84.44 84.70 82.77 84.25 2,177,620 -0.45(-0.53%)
Jan 05, 2018 84.30 84.71 83.48 84.70 1,527,816 +0.67(+0.80%)
Jan 04, 2018 84.88 85.38 83.93 84.03 2,528,234 -0.02(-0.02%)
Jan 03, 2018 82.50 84.16 82.39 84.04 1,914,019 +1.89(+2.30%)
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.