Skip to main content

Darden Restaurants (NY: DRI )

167.30 +0.33 (+0.20%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 50.12 50.65 49.91 50.52 2,628,522 +0.35(+0.70%)
Jul 28, 2016 48.84 50.26 48.83 50.16 2,418,309 +1.19(+2.43%)
Jul 27, 2016 49.77 49.99 48.96 48.97 4,055,955 -0.85(-1.71%)
Jul 26, 2016 51.03 51.30 49.74 49.83 3,744,685 -1.99(-3.83%)
Jul 25, 2016 51.43 51.87 51.27 51.81 1,705,404 +0.48(+0.93%)
Jul 22, 2016 50.97 51.57 50.97 51.34 2,186,907 +0.47(+0.92%)
Jul 21, 2016 51.32 51.51 50.73 50.87 2,449,231 -0.57(-1.10%)
Jul 20, 2016 51.34 51.65 51.22 51.43 1,766,654 +0.25(+0.48%)
Jul 19, 2016 51.24 51.38 51.09 51.19 2,072,725 +0.06(+0.11%)
Jul 18, 2016 51.27 51.43 51.05 51.13 1,914,033 -0.14(-0.27%)
Jul 15, 2016 51.85 51.92 51.25 51.27 2,703,697 -0.55(-1.06%)
Jul 14, 2016 51.84 52.41 51.57 51.82 3,870,852 +0.39(+0.75%)
Jul 13, 2016 51.02 51.57 51.02 51.43 2,687,502 -0.10(-0.19%)
Jul 12, 2016 51.67 51.67 51.20 51.53 3,021,815 +0.15(+0.29%)
Jul 11, 2016 51.23 51.60 50.93 51.39 3,506,427 +0.48(+0.95%)
Jul 08, 2016 51.02 50.93 50.75 50.90 2,653,007 -0.03(-0.06%)
Jul 07, 2016 50.63 51.25 50.61 50.93 2,650,117 +0.34(+0.66%)
Jul 06, 2016 50.09 50.89 50.03 50.60 3,354,076 +0.59(+1.19%)
Jul 05, 2016 50.83 51.18 49.91 50.00 4,765,463 -1.23(-2.40%)
Jul 01, 2016 51.37 51.23 51.23 51.23 6,764,510 -0.28(-0.54%)
Jun 30, 2016 52.12 52.26 50.85 51.51 7,821,445 -2.13(-3.97%)
Jun 29, 2016 53.50 54.04 53.14 53.64 6,118,383 +0.59(+1.10%)
Jun 28, 2016 53.02 53.27 52.43 53.05 2,750,174 +0.24(+0.46%)
Jun 27, 2016 53.96 54.11 52.46 52.81 5,221,405 -1.55(-2.84%)
Jun 24, 2016 54.26 55.08 54.14 54.35 4,615,564 -0.93(-1.68%)
Jun 23, 2016 55.03 55.29 54.83 55.28 1,284,201 +0.65(+1.19%)
Jun 22, 2016 54.74 54.78 54.44 54.63 1,640,150 -0.02(-0.03%)
Jun 21, 2016 54.96 55.06 54.50 54.65 1,950,607 -0.41(-0.75%)
Jun 20, 2016 55.23 55.50 54.94 55.06 1,302,469 +0.20(+0.36%)
Jun 17, 2016 54.79 55.00 54.38 54.87 1,590,910 -0.05(-0.09%)
Jun 16, 2016 54.69 55.04 54.55 54.92 1,332,289 +0.03(+0.06%)
Jun 15, 2016 54.70 55.40 54.34 54.88 1,977,592 -0.48(-0.87%)
Jun 14, 2016 55.00 55.70 55.00 55.36 1,765,394 +0.28(+0.52%)
Jun 13, 2016 54.92 55.42 54.76 55.08 1,480,266 -0.07(-0.12%)
Jun 10, 2016 55.25 55.43 54.94 55.14 1,031,165 -0.42(-0.76%)
Jun 09, 2016 54.90 55.85 54.83 55.57 1,954,639 +0.76(+1.40%)
Jun 08, 2016 54.74 54.94 54.58 54.80 1,053,585 -0.05(-0.09%)
Jun 07, 2016 54.96 55.12 54.66 54.85 1,529,906 +0.08(+0.15%)
Jun 06, 2016 55.15 55.20 54.45 54.77 1,876,837 -0.33(-0.59%)
Jun 03, 2016 54.87 55.19 54.64 55.09 1,344,703 -0.04(-0.07%)
Jun 02, 2016 54.69 55.28 54.47 55.13 1,571,642 +0.30(+0.55%)
Jun 01, 2016 54.94 55.51 54.75 54.83 2,379,093 -0.33(-0.59%)
May 31, 2016 54.97 55.22 54.53 55.16 3,806,601 +0.28(+0.52%)
May 27, 2016 54.88 54.87 54.87 54.87 1,312,100 +0.16(+0.30%)
May 26, 2016 54.24 55.02 54.11 54.71 2,430,362 +0.84(+1.55%)
May 25, 2016 53.57 54.11 53.10 53.87 1,658,298 +0.37(+0.68%)
May 24, 2016 52.94 53.70 52.82 53.51 1,549,783 +0.65(+1.23%)
May 23, 2016 53.81 53.84 52.82 52.86 3,677,443 -0.94(-1.74%)
May 20, 2016 53.67 54.02 53.23 53.79 2,517,505 +0.20(+0.38%)
May 19, 2016 51.14 53.60 51.26 53.59 4,148,615 +2.33(+4.54%)
May 18, 2016 51.65 52.11 50.66 51.26 3,434,680 -0.70(-1.35%)
May 17, 2016 51.96 52.64 51.59 51.96 3,293,369 +0.50(+0.98%)
May 16, 2016 51.33 51.58 51.02 51.46 1,881,353 -0.02(-0.05%)
May 13, 2016 51.68 52.09 51.13 51.48 1,847,701 -0.41(-0.78%)
May 12, 2016 51.52 52.17 51.20 51.89 1,699,411 +0.56(+1.09%)
May 11, 2016 52.39 52.57 51.22 51.33 1,746,549 -1.25(-2.38%)
May 10, 2016 52.43 52.61 51.87 52.58 1,551,532 +0.17(+0.33%)
May 09, 2016 50.82 52.57 50.79 52.41 1,613,030 +1.59(+3.14%)
May 06, 2016 51.13 51.30 50.34 50.82 2,235,284 -0.39(-0.76%)
May 05, 2016 51.66 52.06 51.09 51.21 1,598,897 -0.78(-1.50%)
May 04, 2016 51.39 52.13 51.36 51.99 1,092,653 +0.37(+0.71%)
May 03, 2016 51.47 52.13 51.35 51.62 1,820,285 -0.11(-0.20%)
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.