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 31, 2011 28.83 29.30 28.62 29.27 4,537,271 +0.36(+1.26%)
Mar 30, 2011 28.91 28.91 28.91 28.91 3,412,703 +0.68(+2.41%)
Mar 29, 2011 27.83 28.38 27.61 28.23 3,945,224 +0.73(+2.67%)
Mar 28, 2011 27.38 27.73 27.28 27.50 4,741,618 +0.31(+1.14%)
Mar 25, 2011 28.25 28.40 27.11 27.19 8,064,518 -1.42(-4.96%)
Mar 24, 2011 28.34 28.73 28.23 28.60 3,358,718 +0.44(+1.57%)
Mar 23, 2011 27.75 28.20 27.45 28.16 2,169,601 +0.32(+1.13%)
Mar 22, 2011 27.82 28.12 27.74 27.85 2,331,533 +0.12(+0.43%)
Mar 21, 2011 27.76 27.90 27.69 27.73 1,806,021 +0.21(+0.76%)
Mar 18, 2011 27.69 27.81 27.44 27.52 2,172,343 +0.08(+0.28%)
Mar 17, 2011 27.76 27.90 27.39 27.44 1,952,672 -0.07(-0.24%)
Mar 16, 2011 27.59 27.84 27.31 27.51 2,486,635 -0.16(-0.58%)
Mar 15, 2011 27.63 27.83 27.57 27.67 5,888,336 -0.21(-0.77%)
Mar 14, 2011 27.76 28.18 27.72 27.88 2,701,453 -0.11(-0.40%)
Mar 11, 2011 27.73 28.17 27.66 28.00 2,818,666 +0.02(+0.09%)
Mar 10, 2011 27.79 28.21 27.71 27.97 2,663,801 -0.14(-0.51%)
Mar 09, 2011 27.62 28.18 27.47 28.12 4,007,251 +0.51(+1.83%)
Mar 08, 2011 27.83 27.98 27.44 27.61 4,115,952 -0.01(-0.04%)
Mar 07, 2011 27.79 28.55 27.56 27.62 3,999,761 +0.02(+0.09%)
Mar 04, 2011 27.98 28.20 27.47 27.60 3,646,832 -0.45(-1.61%)
Mar 03, 2011 27.97 28.44 27.96 28.05 2,459,091 +0.38(+1.38%)
Mar 02, 2011 27.84 28.01 27.13 27.67 2,796,479 -0.24(-0.88%)
Mar 01, 2011 28.13 28.37 27.78 27.91 2,800,433 -0.17(-0.59%)
Feb 28, 2011 28.32 28.49 27.84 28.08 3,038,022 -0.09(-0.32%)
Feb 25, 2011 28.05 28.59 27.96 28.17 1,703,593 +0.27(+0.98%)
Feb 24, 2011 28.06 28.14 27.34 27.90 4,059,771 -0.24(-0.85%)
Feb 23, 2011 28.82 28.87 27.66 28.13 4,085,672 -0.77(-2.66%)
Feb 22, 2011 29.58 29.66 28.82 28.90 3,147,670 -0.95(-3.17%)
Feb 18, 2011 29.75 29.94 29.52 29.85 2,297,066 +0.10(+0.32%)
Feb 17, 2011 29.46 29.80 29.41 29.75 2,060,407 +0.17(+0.58%)
Feb 16, 2011 29.49 29.96 29.43 29.58 2,002,401 +0.20(+0.67%)
Feb 15, 2011 29.36 29.46 29.13 29.39 1,270,302 -0.07(-0.22%)
Feb 14, 2011 29.40 29.47 29.15 29.45 1,403,243 -0.04(-0.12%)
Feb 11, 2011 29.09 29.55 28.93 29.49 2,725,617 +0.36(+1.23%)
Feb 10, 2011 29.09 29.20 28.97 29.13 1,821,001 -0.04(-0.14%)
Feb 09, 2011 29.01 29.46 28.95 29.17 2,595,730 +0.15(+0.51%)
Feb 08, 2011 28.81 29.12 28.72 29.02 2,466,115 +0.29(+1.00%)
Feb 07, 2011 29.19 29.40 28.72 28.74 2,464,482 -0.45(-1.55%)
Feb 04, 2011 29.30 29.44 28.96 29.19 2,516,235 -0.18(-0.63%)
Feb 03, 2011 28.99 29.48 28.91 29.37 2,894,857 +0.42(+1.44%)
Feb 02, 2011 28.75 29.21 28.69 28.96 4,062,124 +0.15(+0.54%)
Feb 01, 2011 28.15 29.12 28.15 28.80 4,431,304 +0.73(+2.61%)
Jan 31, 2011 27.82 28.07 27.32 28.07 5,983,413 +1.15(+4.27%)
Jan 28, 2011 27.41 27.46 26.85 26.92 2,241,316 -0.45(-1.65%)
Jan 27, 2011 27.19 27.44 27.00 27.37 3,186,972 +0.11(+0.42%)
Jan 26, 2011 27.77 27.98 26.88 27.26 6,858,106 -0.94(-3.34%)
Jan 25, 2011 27.57 28.21 27.57 28.20 3,377,038 +0.59(+2.14%)
Jan 24, 2011 27.59 27.72 27.27 27.61 2,653,354 -0.04(-0.13%)
Jan 21, 2011 27.83 27.84 27.41 27.65 2,384,177 -0.02(-0.09%)
Jan 20, 2011 27.26 28.02 27.26 27.67 3,306,110 +0.30(+1.11%)
Jan 19, 2011 27.24 27.39 27.05 27.37 3,239,637 +0.14(+0.50%)
Jan 18, 2011 27.56 27.56 27.07 27.23 2,643,981 -0.27(-0.98%)
Jan 14, 2011 27.40 27.59 27.32 27.50 1,659,445 +0.03(+0.11%)
Jan 13, 2011 27.34 27.50 27.29 27.47 2,771,101 +0.06(+0.22%)
Jan 12, 2011 27.33 27.45 27.17 27.41 2,783,747 +0.26(+0.94%)
Jan 11, 2011 27.68 27.68 27.11 27.15 3,225,518 -0.41(-1.49%)
Jan 10, 2011 27.55 27.67 27.31 27.56 2,542,798 -0.15(-0.54%)
Jan 07, 2011 27.69 28.07 27.39 27.71 2,427,184 +0.05(+0.17%)
Jan 06, 2011 27.40 27.84 27.38 27.66 3,329,326 +0.35(+1.29%)
Jan 05, 2011 27.60 27.66 27.13 27.31 3,645,903 -0.32(-1.16%)
Jan 04, 2011 27.74 27.75 27.22 27.63 3,963,991 +0.01(+0.02%)
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.