Skip to main content

Darden Restaurants (NY: DRI )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 19.84 20.04 19.69 19.95 1,657,734 +0.11(+0.55%)
Jul 28, 2005 19.62 19.87 19.55 19.84 1,730,778 +0.20(+1.00%)
Jul 27, 2005 19.95 19.96 19.52 19.65 1,923,299 -0.30(-1.53%)
Jul 26, 2005 19.73 19.99 19.69 19.95 1,355,126 +0.21(+1.08%)
Jul 25, 2005 19.84 19.91 19.63 19.74 1,898,603 -0.08(-0.41%)
Jul 22, 2005 19.57 19.83 19.53 19.82 1,239,996 +0.24(+1.20%)
Jul 21, 2005 19.64 19.72 19.38 19.58 1,636,517 -0.07(-0.35%)
Jul 20, 2005 19.45 19.66 19.39 19.65 1,466,952 +0.11(+0.56%)
Jul 19, 2005 19.55 19.62 19.33 19.54 1,552,343 +0.07(+0.35%)
Jul 18, 2005 19.57 19.58 19.36 19.48 1,823,299 -0.13(-0.67%)
Jul 15, 2005 19.37 19.72 19.30 19.61 2,770,427 +0.24(+1.22%)
Jul 14, 2005 19.41 19.55 19.30 19.37 2,066,603 -0.02(-0.12%)
Jul 13, 2005 19.41 19.52 19.26 19.39 3,310,773 -0.01(-0.03%)
Jul 12, 2005 19.50 19.52 19.16 19.40 5,409,724 +0.72(+3.85%)
Jul 11, 2005 18.39 18.69 18.30 18.68 2,542,254 +0.24(+1.28%)
Jul 08, 2005 18.28 18.45 18.16 18.45 1,869,560 +0.17(+0.91%)
Jul 07, 2005 18.07 18.29 18.00 18.28 2,545,384 +0.02(+0.09%)
Jul 06, 2005 18.60 18.62 18.25 18.26 3,407,295 -0.61(-3.23%)
Jul 05, 2005 18.87 19.00 18.83 18.87 1,467,648 -0.12(-0.64%)
Jul 01, 2005 18.98 19.00 18.83 18.99 1,311,996 +0.03(+0.15%)
Jun 30, 2005 18.98 19.12 18.91 18.96 2,571,993 -0.00(-0.00%)
Jun 29, 2005 18.78 18.97 18.73 18.96 2,587,471 +0.18(+0.98%)
Jun 28, 2005 18.96 18.96 18.73 18.78 2,205,385 -0.09(-0.46%)
Jun 27, 2005 18.79 19.03 18.63 18.87 1,917,386 +0.06(+0.34%)
Jun 24, 2005 18.93 19.04 18.77 18.80 2,572,167 -0.13(-0.70%)
Jun 23, 2005 19.06 19.18 18.90 18.93 2,184,516 -0.13(-0.66%)
Jun 22, 2005 19.06 19.14 18.94 19.06 3,646,077 +0.11(+0.61%)
Jun 21, 2005 19.09 19.09 18.69 18.95 5,011,812 -0.24(-1.23%)
Jun 20, 2005 18.98 19.37 18.98 19.18 3,611,468 +0.21(+1.09%)
Jun 17, 2005 19.07 19.21 18.95 18.98 3,478,599 -0.09(-0.45%)
Jun 16, 2005 19.00 19.13 18.93 19.06 1,994,951 +0.06(+0.33%)
Jun 15, 2005 19.05 19.10 18.95 19.00 2,548,167 -0.04(-0.21%)
Jun 14, 2005 19.00 19.15 18.93 19.04 2,178,776 -0.02(-0.12%)
Jun 13, 2005 19.20 19.25 18.96 19.06 1,718,256 -0.17(-0.87%)
Jun 10, 2005 19.00 19.25 18.98 19.23 1,769,734 +0.19(+1.00%)
Jun 09, 2005 18.92 19.14 18.81 19.04 2,528,515 +0.17(+0.91%)
Jun 08, 2005 18.84 18.91 18.75 18.87 1,963,299 +0.05(+0.24%)
Jun 07, 2005 18.80 18.90 18.77 18.82 1,852,342 -0.04(-0.21%)
Jun 06, 2005 18.61 18.86 18.48 18.86 3,209,208 -0.06(-0.33%)
Jun 03, 2005 18.88 18.93 18.87 18.92 2,216,515 -0.02(-0.12%)
Jun 02, 2005 18.83 18.95 18.80 18.95 1,764,864 +0.03(+0.18%)
Jun 01, 2005 18.80 18.94 18.72 18.91 3,027,644 +0.24(+1.26%)
May 31, 2005 18.88 18.88 18.67 18.68 1,723,821 -0.18(-0.98%)
May 27, 2005 18.79 18.87 18.69 18.86 1,281,561 +0.03(+0.15%)
May 26, 2005 18.75 19.04 18.72 18.83 2,123,646 +0.20(+1.05%)
May 25, 2005 18.72 18.77 18.50 18.64 1,620,343 -0.09(-0.46%)
May 24, 2005 18.85 18.85 18.56 18.72 1,776,864 +0.01(+0.06%)
May 23, 2005 18.39 18.78 18.39 18.71 2,494,602 +0.33(+1.82%)
May 20, 2005 18.24 18.39 18.07 18.38 2,772,166 +0.22(+1.24%)
May 19, 2005 18.15 18.34 18.02 18.15 3,245,730 +0.11(+0.64%)
May 18, 2005 17.55 18.12 17.55 18.04 2,751,471 +0.60(+3.43%)
May 17, 2005 17.39 17.51 17.25 17.44 2,192,342 +0.03(+0.17%)
May 16, 2005 17.27 17.46 17.16 17.41 1,879,821 +0.14(+0.83%)
May 13, 2005 17.65 17.66 17.19 17.27 2,568,341 -0.41(-2.31%)
May 12, 2005 17.97 18.02 17.62 17.68 2,934,079 -0.33(-1.82%)
May 11, 2005 17.87 18.04 17.87 18.00 2,565,210 +0.09(+0.51%)
May 10, 2005 17.42 18.00 17.41 17.91 2,585,906 +0.39(+2.23%)
May 09, 2005 17.65 17.65 17.45 17.52 1,946,603 -0.19(-1.07%)
May 06, 2005 17.99 17.99 17.65 17.71 2,505,732 -0.28(-1.57%)
May 05, 2005 17.82 18.04 17.67 17.99 3,090,252 +0.38(+2.15%)
May 04, 2005 17.35 17.64 17.34 17.61 1,731,125 +0.26(+1.52%)
May 03, 2005 17.28 17.48 17.20 17.35 2,087,298 +0.05(+0.30%)
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.