Skip to main content

Darden Restaurants (NY: DRI )

166.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.18 18.84 18.12 18.72 3,165,216 +0.49(+2.71%)
Mar 28, 2008 18.57 18.94 18.04 18.22 3,528,860 -0.29(-1.58%)
Mar 27, 2008 19.14 19.15 18.51 18.52 4,103,090 -0.62(-3.25%)
Mar 26, 2008 19.61 19.69 18.99 19.14 4,431,873 -0.53(-2.72%)
Mar 25, 2008 19.90 19.94 19.28 19.67 4,104,766 +0.07(+0.35%)
Mar 24, 2008 19.79 20.30 19.54 19.60 5,016,863 -0.15(-0.76%)
Mar 21, 2008 18.58 19.80 18.30 19.75 8,756,580 +0.00(+0.00%)
Mar 20, 2008 18.58 19.80 18.58 19.75 8,756,580 +1.45(+7.92%)
Mar 19, 2008 17.82 18.89 17.62 18.30 9,855,946 +1.13(+6.60%)
Mar 18, 2008 16.99 17.97 16.95 17.17 7,864,544 +0.23(+1.36%)
Mar 17, 2008 16.45 17.17 16.18 16.94 5,453,185 +0.10(+0.61%)
Mar 14, 2008 17.08 17.12 16.24 16.84 4,355,336 -0.09(-0.51%)
Mar 13, 2008 16.79 16.95 16.00 16.92 5,942,568 -0.14(-0.81%)
Mar 12, 2008 16.84 17.61 16.65 17.06 4,163,082 +0.28(+1.68%)
Mar 11, 2008 16.61 16.78 15.98 16.78 5,291,725 +0.56(+3.48%)
Mar 10, 2008 16.35 16.84 16.19 16.21 2,770,690 -0.03(-0.18%)
Mar 07, 2008 16.53 16.57 16.00 16.24 5,314,307 -0.43(-2.59%)
Mar 06, 2008 17.46 17.51 16.61 16.68 4,238,227 -0.94(-5.32%)
Mar 05, 2008 17.97 18.25 17.55 17.61 4,261,385 -0.29(-1.64%)
Mar 04, 2008 17.79 18.03 17.55 17.91 3,702,376 -0.01(-0.06%)
Mar 03, 2008 18.39 18.39 17.69 17.92 4,268,204 +0.19(+1.07%)
Feb 29, 2008 17.73 18.31 17.64 17.73 3,594,637 -0.18(-1.00%)
Feb 28, 2008 18.49 18.49 17.84 17.91 2,749,853 -0.58(-3.14%)
Feb 27, 2008 18.86 19.05 18.42 18.49 3,030,252 -0.62(-3.22%)
Feb 26, 2008 18.50 19.28 18.43 19.10 4,725,514 +0.59(+3.17%)
Feb 25, 2008 17.99 18.52 17.69 18.52 2,695,526 +0.47(+2.61%)
Feb 22, 2008 17.98 18.11 17.61 18.04 1,997,259 +0.17(+0.97%)
Feb 21, 2008 18.22 18.40 17.81 17.87 2,512,412 -0.30(-1.68%)
Feb 20, 2008 17.43 18.26 17.30 18.18 3,939,179 +0.63(+3.61%)
Feb 19, 2008 17.88 18.00 17.41 17.54 2,410,285 -0.02(-0.10%)
Feb 18, 2008 17.34 17.62 17.14 17.56 0 +0.00(+0.00%)
Feb 15, 2008 17.34 17.62 17.14 17.56 3,508,286 +0.11(+0.63%)
Feb 14, 2008 17.87 18.11 17.39 17.45 4,412,698 -0.56(-3.10%)
Feb 13, 2008 17.41 18.24 17.41 18.01 7,183,290 +0.56(+3.20%)
Feb 12, 2008 16.96 18.11 16.82 17.45 8,789,201 +0.77(+4.62%)
Feb 11, 2008 16.63 16.92 16.39 16.68 10,721,387 +1.24(+8.00%)
Feb 08, 2008 15.42 15.78 15.24 15.44 2,884,016 -0.02(-0.11%)
Feb 07, 2008 15.07 15.60 15.07 15.46 3,831,899 +0.28(+1.82%)
Feb 06, 2008 15.52 15.60 15.14 15.19 4,352,764 -0.26(-1.68%)
Feb 05, 2008 15.63 15.97 15.38 15.44 3,486,646 -0.44(-2.79%)
Feb 04, 2008 16.71 16.71 15.84 15.89 3,388,411 -0.70(-4.20%)
Feb 01, 2008 16.44 16.66 15.75 16.58 4,897,921 +0.29(+1.80%)
Jan 31, 2008 15.24 16.55 14.89 16.29 5,522,098 +0.90(+5.87%)
Jan 30, 2008 15.67 16.01 15.33 15.39 5,670,334 -0.22(-1.44%)
Jan 29, 2008 15.93 16.04 15.52 15.61 6,768,529 -0.20(-1.27%)
Jan 28, 2008 15.00 15.84 14.67 15.81 8,075,754 +0.74(+4.92%)
Jan 25, 2008 15.92 16.19 14.89 15.07 7,442,173 -0.72(-4.55%)
Jan 24, 2008 14.92 15.86 14.84 15.79 13,291,279 +0.84(+5.62%)
Jan 23, 2008 12.74 15.08 12.47 14.95 13,794,316 +1.80(+13.69%)
Jan 22, 2008 12.07 13.35 12.07 13.15 8,190,920 +0.39(+3.06%)
Jan 21, 2008 12.21 12.97 12.21 12.76 0 +0.00(+0.00%)
Jan 18, 2008 12.21 12.97 12.21 12.76 7,635,939 +0.66(+5.42%)
Jan 17, 2008 12.09 12.36 12.01 12.10 6,312,609 +0.03(+0.29%)
Jan 16, 2008 12.30 12.48 12.01 12.07 7,531,173 -0.24(-1.96%)
Jan 15, 2008 12.28 12.55 12.20 12.31 4,928,726 -0.22(-1.79%)
Jan 14, 2008 12.82 12.90 12.35 12.54 6,388,852 -0.22(-1.76%)
Jan 11, 2008 13.26 13.44 12.74 12.76 5,168,306 -0.72(-5.37%)
Jan 10, 2008 13.04 13.62 13.03 13.48 5,971,071 +0.33(+2.49%)
Jan 09, 2008 13.63 13.63 12.74 13.16 8,482,823 -0.44(-3.21%)
Jan 08, 2008 14.06 14.16 13.56 13.59 5,988,685 -0.47(-3.31%)
Jan 07, 2008 14.72 14.72 13.87 14.06 7,440,759 -0.66(-4.45%)
Jan 04, 2008 14.86 14.98 14.51 14.71 5,046,856 -0.30(-1.99%)
Jan 03, 2008 15.38 15.44 14.79 15.01 6,580,243 -0.31(-2.03%)
Jan 02, 2008 16.09 16.09 15.24 15.32 5,220,474 -0.61(-3.83%)
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.