Skip to main content

Darden Restaurants (NY: DRI )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 51.71 53.61 48.26 49.49 6,788,316 -2.17(-4.20%)
Mar 30, 2020 48.20 52.56 46.36 51.66 4,470,541 +1.99(+4.01%)
Mar 27, 2020 51.41 52.44 47.71 49.67 6,624,336 -5.36(-9.74%)
Mar 26, 2020 53.14 56.74 51.16 55.03 5,220,801 +1.92(+3.61%)
Mar 25, 2020 51.49 61.53 49.07 53.12 8,744,269 +4.14(+8.46%)
Mar 24, 2020 41.01 50.16 40.89 48.97 9,574,721 +11.69(+31.34%)
Mar 23, 2020 36.24 38.38 33.76 37.28 8,582,218 +1.84(+5.21%)
Mar 20, 2020 41.35 41.64 33.67 35.44 9,770,943 -3.11(-8.06%)
Mar 19, 2020 30.65 42.29 27.72 38.55 12,092,824 +7.51(+24.18%)
Mar 18, 2020 33.78 35.50 23.76 31.04 9,717,961 -7.06(-18.53%)
Mar 17, 2020 45.35 45.58 32.66 38.10 10,901,187 -6.62(-14.79%)
Mar 16, 2020 52.92 53.03 41.96 44.72 4,940,476 -14.64(-24.66%)
Mar 13, 2020 58.12 59.43 53.88 59.36 4,470,329 +5.59(+10.39%)
Mar 12, 2020 57.22 61.20 52.04 53.77 4,488,385 -10.03(-15.72%)
Mar 11, 2020 71.83 72.05 63.34 63.80 4,152,130 -11.26(-15.00%)
Mar 10, 2020 73.48 75.14 69.39 75.06 2,532,488 +4.70(+6.68%)
Mar 09, 2020 74.58 75.09 70.18 70.36 2,742,698 -9.74(-12.16%)
Mar 06, 2020 76.48 82.25 76.14 80.10 2,695,314 +0.18(+0.23%)
Mar 05, 2020 85.79 85.79 79.40 79.92 2,971,611 -6.46(-7.48%)
Mar 04, 2020 87.74 88.09 84.90 86.38 1,968,879 -0.23(-0.26%)
Mar 03, 2020 89.48 91.24 85.84 86.61 1,863,917 -3.17(-3.53%)
Mar 02, 2020 88.83 89.85 86.84 89.78 2,646,549 +1.18(+1.33%)
Feb 28, 2020 87.71 91.56 85.63 88.60 2,853,558 -1.69(-1.87%)
Feb 27, 2020 94.73 94.97 90.24 90.29 3,407,653 -7.01(-7.20%)
Feb 26, 2020 101.69 102.24 97.27 97.30 2,294,633 -4.25(-4.19%)
Feb 25, 2020 107.63 107.63 101.47 101.55 1,629,824 -5.58(-5.21%)
Feb 24, 2020 108.30 108.84 106.63 107.13 1,295,729 -2.92(-2.65%)
Feb 21, 2020 109.03 110.31 109.01 110.05 1,510,027 +0.38(+0.35%)
Feb 20, 2020 109.41 109.96 108.52 109.67 833,471 +0.00(+0.00%)
Feb 19, 2020 109.78 110.16 109.01 109.67 996,185 +0.17(+0.16%)
Feb 18, 2020 110.10 110.33 108.15 109.49 1,169,589 -1.11(-1.00%)
Feb 14, 2020 111.30 111.44 110.26 110.60 811,026 -0.51(-0.46%)
Feb 13, 2020 110.97 111.25 110.20 111.11 1,189,654 -0.16(-0.15%)
Feb 12, 2020 111.45 112.69 111.08 111.27 1,265,945 +0.20(+0.18%)
Feb 11, 2020 110.76 111.25 109.66 111.07 1,722,248 +0.40(+0.36%)
Feb 10, 2020 109.61 110.84 109.27 110.67 1,078,178 +0.98(+0.90%)
Feb 07, 2020 110.41 110.82 109.24 109.69 1,711,628 -0.72(-0.65%)
Feb 06, 2020 107.21 110.68 107.10 110.41 2,299,208 +3.65(+3.42%)
Feb 05, 2020 105.33 106.89 105.00 106.76 1,871,668 +1.75(+1.66%)
Feb 04, 2020 105.31 106.08 105.00 105.01 1,663,549 +0.58(+0.56%)
Feb 03, 2020 106.44 106.44 104.39 104.43 1,478,526 -1.37(-1.30%)
Jan 31, 2020 107.50 107.67 105.26 105.80 1,190,239 -1.62(-1.51%)
Jan 30, 2020 107.66 107.75 105.71 107.42 1,470,352 -0.91(-0.84%)
Jan 29, 2020 107.06 108.67 105.81 108.33 1,237,613 +1.60(+1.50%)
Jan 28, 2020 106.17 107.11 105.98 106.73 1,531,638 +0.97(+0.92%)
Jan 27, 2020 105.32 106.31 105.30 105.76 1,247,301 -0.65(-0.61%)
Jan 24, 2020 107.00 107.02 105.92 106.40 1,188,588 -0.48(-0.45%)
Jan 23, 2020 104.46 106.97 104.23 106.88 1,678,326 +2.40(+2.30%)
Jan 22, 2020 104.34 104.91 104.18 104.48 1,565,927 +0.39(+0.38%)
Jan 21, 2020 102.79 104.22 102.69 104.09 1,653,748 +0.94(+0.91%)
Jan 17, 2020 102.94 103.37 102.65 103.16 1,155,575 +0.46(+0.45%)
Jan 16, 2020 100.98 103.46 100.62 102.69 2,951,019 +1.56(+1.55%)
Jan 15, 2020 101.97 102.36 101.10 101.13 1,663,096 -0.84(-0.82%)
Jan 14, 2020 102.54 102.54 101.47 101.97 2,289,703 -0.94(-0.92%)
Jan 13, 2020 104.09 104.40 102.73 102.91 1,669,765 -1.18(-1.13%)
Jan 10, 2020 104.12 104.35 103.19 104.09 1,261,107 +0.14(+0.14%)
Jan 09, 2020 103.07 104.96 102.37 103.95 2,098,246 +1.29(+1.26%)
Jan 08, 2020 101.22 102.86 100.83 102.66 1,858,432 +1.53(+1.52%)
Jan 07, 2020 101.18 102.33 100.75 101.13 2,109,100 -0.87(-0.86%)
Jan 06, 2020 101.10 102.03 100.66 102.00 1,769,870 +0.67(+0.66%)
Jan 03, 2020 100.59 101.45 99.98 101.33 1,520,792 +0.11(+0.11%)
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.