Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darden Restaurants (NY: DRI )

156.10 -0.44 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 70.73 70.73 68.28 68.40 3,017,240 -2.39(-3.37%)
Jul 30, 2020 69.57 71.11 68.90 70.79 1,701,130 -0.26(-0.37%)
Jul 29, 2020 68.90 71.41 68.90 71.05 2,342,091 +2.70(+3.96%)
Jul 28, 2020 67.76 69.42 66.89 68.35 2,558,910 -0.48(-0.69%)
Jul 27, 2020 70.41 70.48 68.15 68.82 2,640,422 -2.05(-2.89%)
Jul 24, 2020 68.57 71.01 67.74 70.87 1,979,276 +2.23(+3.24%)
Jul 23, 2020 68.94 69.73 67.41 68.64 1,724,365 -1.10(-1.58%)
Jul 22, 2020 67.43 70.39 67.27 69.74 1,550,477 +1.70(+2.50%)
Jul 21, 2020 67.85 68.86 67.41 68.04 2,067,074 +1.09(+1.63%)
Jul 20, 2020 69.24 69.41 65.82 66.95 2,194,149 -2.90(-4.15%)
Jul 17, 2020 69.09 69.96 68.44 69.85 2,468,076 +0.74(+1.07%)
Jul 16, 2020 71.33 71.59 68.04 69.11 2,633,406 -2.19(-3.07%)
Jul 15, 2020 67.90 71.45 67.68 71.30 3,376,280 +5.58(+8.49%)
Jul 14, 2020 65.27 65.87 64.00 65.72 1,931,109 +0.03(+0.04%)
Jul 13, 2020 66.97 68.59 64.36 65.70 3,970,943 +0.73(+1.12%)
Jul 10, 2020 63.08 65.06 63.05 64.97 2,191,108 +0.68(+1.05%)
Jul 09, 2020 66.63 66.63 62.88 64.29 2,629,589 -1.60(-2.43%)
Jul 08, 2020 63.98 66.27 63.97 65.89 2,228,740 +0.84(+1.29%)
Jul 07, 2020 66.96 67.52 64.95 65.06 2,462,832 -2.52(-3.73%)
Jul 06, 2020 68.16 68.49 65.61 67.58 3,354,769 +0.19(+0.28%)
Jul 02, 2020 70.27 70.38 66.76 67.39 4,072,181 -1.20(-1.75%)
Jul 01, 2020 67.90 69.51 66.56 68.59 4,206,984 +0.31(+0.45%)
Jun 30, 2020 68.08 68.74 66.94 68.28 3,314,542 -0.78(-1.12%)
Jun 29, 2020 66.64 69.62 64.74 69.06 4,306,403 +3.32(+5.04%)
Jun 26, 2020 67.21 67.49 63.38 65.74 8,100,309 -1.48(-2.20%)
Jun 25, 2020 66.99 68.88 65.13 67.22 7,040,759 +3.41(+5.34%)
Jun 24, 2020 65.78 66.53 62.10 63.81 4,578,949 -4.09(-6.03%)
Jun 23, 2020 65.79 67.99 65.24 67.90 3,447,661 +3.60(+5.61%)
Jun 22, 2020 62.89 64.36 61.89 64.30 4,256,183 +0.97(+1.54%)
Jun 19, 2020 68.05 68.22 63.14 63.33 7,490,337 -3.48(-5.21%)
Jun 18, 2020 65.79 68.05 64.94 66.81 2,547,553 -0.05(-0.08%)
Jun 17, 2020 69.58 69.58 66.56 66.86 2,768,779 -2.27(-3.29%)
Jun 16, 2020 72.46 73.41 68.77 69.13 3,375,822 +0.19(+0.27%)
Jun 15, 2020 65.61 70.18 65.07 68.94 2,776,245 +0.50(+0.74%)
Jun 12, 2020 68.71 69.09 64.81 68.44 3,380,760 +2.71(+4.13%)
Jun 11, 2020 64.89 67.92 63.79 65.72 5,002,934 -4.36(-6.22%)
Jun 10, 2020 72.80 72.94 69.14 70.09 3,207,163 -2.81(-3.86%)
Jun 09, 2020 74.62 74.62 71.73 72.90 3,643,661 -4.20(-5.45%)
Jun 08, 2020 80.04 80.04 75.20 77.10 4,332,642 -0.04(-0.05%)
Jun 05, 2020 82.79 82.97 76.56 77.13 3,930,368 -0.41(-0.52%)
Jun 04, 2020 76.92 79.50 75.54 77.54 3,354,969 +0.10(+0.13%)
Jun 03, 2020 71.44 77.96 71.21 77.44 4,503,178 +7.04(+10.00%)
Jun 02, 2020 71.15 71.70 69.52 70.40 2,214,217 -0.17(-0.24%)
Jun 01, 2020 69.39 71.51 69.27 70.57 2,593,458 +1.31(+1.89%)
May 29, 2020 70.36 71.61 68.37 69.27 4,888,659 -2.38(-3.32%)
May 28, 2020 74.26 74.26 70.97 71.64 3,146,601 -1.86(-2.53%)
May 27, 2020 73.40 73.63 70.54 73.50 3,411,068 +2.78(+3.94%)
May 26, 2020 71.83 72.81 70.30 70.72 3,387,543 +2.56(+3.76%)
May 22, 2020 70.01 70.27 67.71 68.16 2,831,707 -1.43(-2.06%)
May 21, 2020 70.30 70.51 68.12 69.59 3,168,536 -0.99(-1.40%)
May 20, 2020 70.29 71.13 68.81 70.58 4,374,065 +2.25(+3.30%)
May 19, 2020 67.59 70.29 65.44 68.33 3,608,017 +0.33(+0.49%)
May 18, 2020 67.17 68.99 67.00 67.99 3,309,695 +5.26(+8.39%)
May 15, 2020 59.48 63.18 58.89 62.73 2,806,185 +2.66(+4.43%)
May 14, 2020 56.77 60.59 55.16 60.07 4,080,066 +0.70(+1.18%)
May 13, 2020 62.70 62.77 57.15 59.37 4,399,525 -4.00(-6.31%)
May 12, 2020 67.19 67.71 62.06 63.37 3,998,907 -3.25(-4.88%)
May 11, 2020 66.05 67.71 65.33 66.62 3,027,844 -0.71(-1.06%)
May 08, 2020 64.90 67.48 64.66 67.34 3,324,723 +3.78(+5.94%)
May 07, 2020 62.40 64.97 61.97 63.56 2,557,204 +2.09(+3.40%)
May 06, 2020 62.79 64.19 61.46 61.47 2,833,134 -0.70(-1.13%)
May 05, 2020 65.13 65.45 61.82 62.17 2,801,129 -1.47(-2.31%)
May 04, 2020 60.51 63.71 59.50 63.64 2,266,743 +0.69(+1.10%)
May 01, 2020 63.44 65.17 61.35 62.95 3,847,810 -3.55(-5.34%)
Apr 30, 2020 69.34 69.88 65.60 66.50 3,659,741 -3.98(-5.65%)
Apr 29, 2020 70.40 73.16 69.36 70.48 4,336,382 +3.07(+4.56%)
Apr 28, 2020 68.86 69.49 64.18 67.41 4,574,987 +2.16(+3.31%)
Apr 27, 2020 63.08 65.44 61.90 65.25 3,641,676 +3.23(+5.20%)
Apr 24, 2020 61.00 62.45 59.25 62.02 3,893,417 +1.76(+2.92%)
Apr 23, 2020 62.61 62.63 59.75 60.26 4,499,317 -1.29(-2.09%)
Apr 22, 2020 58.56 62.60 58.55 61.55 7,404,433 +4.49(+7.86%)
Apr 21, 2020 56.41 57.44 55.26 57.06 7,840,588 +2.76(+5.08%)
Apr 20, 2020 55.28 58.17 54.31 54.31 2,651,152 -2.78(-4.88%)
Apr 17, 2020 57.48 58.96 54.38 57.09 4,480,198 +4.84(+9.26%)
Apr 16, 2020 52.89 54.06 50.93 52.25 3,311,673 -0.73(-1.38%)
Apr 15, 2020 52.14 53.77 51.43 52.98 4,145,017 -2.13(-3.86%)
Apr 14, 2020 57.11 58.31 54.72 55.11 3,448,724 +0.23(+0.43%)
Apr 13, 2020 58.58 58.75 53.89 54.87 2,432,134 -3.11(-5.36%)
Apr 09, 2020 61.25 62.34 55.99 57.98 5,407,419 +0.69(+1.21%)
Apr 08, 2020 56.02 58.89 53.51 57.29 4,499,828 +4.15(+7.82%)
Apr 07, 2020 51.94 57.08 51.01 53.13 7,240,469 +5.91(+12.52%)
Apr 06, 2020 44.34 50.36 44.16 47.22 5,386,974 +6.24(+15.22%)
Apr 03, 2020 39.87 41.81 38.91 40.99 4,039,668 +1.05(+2.64%)
Apr 02, 2020 41.71 44.74 38.85 39.93 5,223,203 -1.54(-3.72%)
Apr 01, 2020 45.33 46.10 40.55 41.47 7,324,772 -7.61(-15.50%)
Mar 31, 2020 51.28 53.17 47.86 49.08 6,845,091 -2.15(-4.20%)
Mar 30, 2020 47.80 52.12 45.98 51.23 4,507,932 +1.97(+4.01%)
Mar 27, 2020 50.98 52.01 47.31 49.26 6,679,740 -5.32(-9.74%)
Mar 26, 2020 52.70 56.27 50.74 54.58 5,264,466 +1.90(+3.61%)
Mar 25, 2020 51.06 61.02 48.66 52.67 8,817,403 +4.11(+8.46%)
Mar 24, 2020 40.67 49.75 40.55 48.56 9,654,801 +11.59(+31.34%)
Mar 23, 2020 35.94 38.07 33.48 36.98 8,653,997 +1.83(+5.21%)
Mar 20, 2020 41.00 41.29 33.39 35.15 9,852,664 -3.08(-8.06%)
Mar 19, 2020 30.40 41.94 27.49 38.23 12,193,965 +7.44(+24.18%)
Mar 18, 2020 33.50 35.21 23.57 30.78 9,799,239 -7.00(-18.53%)
Mar 17, 2020 44.97 45.20 32.39 37.79 10,992,361 -6.56(-14.79%)
Mar 16, 2020 52.49 52.59 41.61 44.35 4,981,796 -14.52(-24.66%)
Mar 13, 2020 57.64 58.94 53.43 58.87 4,507,717 +5.54(+10.39%)
Mar 12, 2020 56.75 60.70 51.61 53.32 4,525,924 -9.95(-15.72%)
Mar 11, 2020 71.24 71.46 62.81 63.27 4,186,857 -11.17(-15.00%)
Mar 10, 2020 72.87 74.52 68.82 74.44 2,553,669 +4.66(+6.68%)
Mar 09, 2020 73.96 74.47 69.60 69.78 2,765,637 -9.66(-12.16%)
Mar 06, 2020 75.84 81.57 75.51 79.44 2,717,857 +0.18(+0.23%)
Mar 05, 2020 85.08 85.08 78.75 79.26 2,996,465 -6.41(-7.48%)
Mar 04, 2020 87.01 87.36 84.20 85.67 1,985,346 -0.23(-0.26%)
Mar 03, 2020 88.74 90.48 85.13 85.89 1,879,506 -3.15(-3.53%)
Mar 02, 2020 88.09 89.10 86.12 89.04 2,668,684 +1.17(+1.33%)
Feb 28, 2020 86.98 90.80 84.92 87.87 2,877,424 -1.68(-1.87%)
Feb 27, 2020 93.95 94.18 89.49 89.54 3,436,154 -6.95(-7.20%)
Feb 26, 2020 100.84 101.39 96.46 96.49 2,313,825 -4.22(-4.19%)
Feb 25, 2020 106.74 106.74 100.63 100.71 1,643,455 -5.53(-5.21%)
Feb 24, 2020 107.40 107.94 105.75 106.24 1,306,566 -2.89(-2.65%)
Feb 21, 2020 108.12 109.39 108.11 109.13 1,522,657 +0.38(+0.35%)
Feb 20, 2020 108.50 109.04 107.62 108.75 840,441 +0.00(+0.00%)
Feb 19, 2020 108.87 109.24 108.11 108.75 1,004,517 +0.17(+0.16%)
Feb 18, 2020 109.19 109.41 107.25 108.58 1,179,371 -1.10(-1.00%)
Feb 14, 2020 110.38 110.51 109.34 109.68 817,809 -0.50(-0.46%)
Feb 13, 2020 110.05 110.33 109.29 110.19 1,199,604 -0.16(-0.15%)
Feb 12, 2020 110.53 111.76 110.16 110.35 1,276,533 +0.20(+0.18%)
Feb 11, 2020 109.85 110.32 108.75 110.15 1,736,652 +0.40(+0.36%)
Feb 10, 2020 108.70 109.92 108.36 109.76 1,087,196 +0.97(+0.90%)
Feb 07, 2020 109.49 109.90 108.33 108.78 1,725,944 -0.71(-0.65%)
Feb 06, 2020 106.32 109.77 106.21 109.49 2,318,438 +3.62(+3.42%)
Feb 05, 2020 104.46 106.01 104.13 105.87 1,887,322 +1.73(+1.66%)
Feb 04, 2020 104.44 105.20 104.13 104.14 1,677,462 +0.58(+0.56%)
Feb 03, 2020 105.56 105.56 103.53 103.56 1,490,892 -1.36(-1.30%)
Jan 31, 2020 106.61 106.78 104.39 104.92 1,200,193 -1.60(-1.51%)
Jan 30, 2020 106.76 106.85 104.83 106.53 1,482,649 -0.90(-0.84%)
Jan 29, 2020 106.17 107.77 104.93 107.43 1,247,964 +1.59(+1.50%)
Jan 28, 2020 105.30 106.22 105.11 105.84 1,544,448 +0.97(+0.92%)
Jan 27, 2020 104.45 105.43 104.43 104.88 1,257,733 -0.64(-0.61%)
Jan 24, 2020 106.11 106.13 105.04 105.52 1,198,529 -0.48(-0.45%)
Jan 23, 2020 103.59 106.09 103.37 106.00 1,692,363 +2.38(+2.30%)
Jan 22, 2020 103.47 104.04 103.31 103.62 1,579,023 +0.39(+0.38%)
Jan 21, 2020 101.93 103.36 101.84 103.23 1,667,580 +0.93(+0.91%)
Jan 17, 2020 102.09 102.51 101.80 102.30 1,165,240 +0.46(+0.45%)
Jan 16, 2020 100.14 102.60 99.79 101.84 2,975,700 +1.55(+1.55%)
Jan 15, 2020 101.12 101.51 100.26 100.29 1,677,005 -0.83(-0.82%)
Jan 14, 2020 101.69 101.69 100.63 101.12 2,308,854 -0.94(-0.92%)
Jan 13, 2020 103.23 103.54 101.88 102.06 1,683,731 -1.17(-1.13%)
Jan 10, 2020 103.26 103.48 102.34 103.23 1,271,655 +0.14(+0.14%)
Jan 09, 2020 102.21 104.09 101.52 103.09 2,115,795 +1.28(+1.26%)
Jan 08, 2020 100.38 102.00 99.99 101.81 1,873,975 +1.52(+1.52%)
Jan 07, 2020 100.34 101.48 99.91 100.29 2,126,740 -0.87(-0.86%)
Jan 06, 2020 100.26 101.18 99.82 101.15 1,784,673 +0.66(+0.66%)
Jan 03, 2020 99.76 100.61 99.15 100.49 1,533,511 +0.11(+0.11%)
Jan 02, 2020 98.19 100.39 97.82 100.39 3,070,270 +2.91(+2.98%)
Dec 31, 2019 97.43 97.77 96.54 97.48 1,790,383 +0.04(+0.05%)
Dec 30, 2019 96.58 97.47 96.12 97.43 1,653,540 +0.85(+0.88%)
Dec 27, 2019 96.79 97.04 95.95 96.58 1,700,584 -0.80(-0.83%)
Dec 26, 2019 97.35 97.81 96.61 97.39 1,133,433 +0.37(+0.38%)
Dec 24, 2019 97.20 97.43 96.71 97.02 747,577 -0.18(-0.18%)
Dec 23, 2019 98.31 98.31 96.50 97.20 2,093,306 -1.38(-1.40%)
Dec 20, 2019 98.36 100.02 97.74 98.58 4,393,316 +1.08(+1.11%)
Dec 19, 2019 100.19 101.05 97.50 97.50 6,045,503 -6.51(-6.26%)
Dec 18, 2019 104.03 104.45 102.85 104.01 1,800,967 +0.27(+0.26%)
Dec 17, 2019 103.30 104.14 103.20 103.74 1,164,490 -0.01(-0.01%)
Dec 16, 2019 103.88 104.26 102.92 103.75 1,035,415 +0.39(+0.38%)
Dec 13, 2019 103.67 104.09 102.79 103.35 1,029,945 -0.62(-0.59%)
Dec 12, 2019 103.96 104.82 103.60 103.97 1,179,472 -1.05(-1.00%)
Dec 11, 2019 106.03 106.31 104.92 105.02 1,113,153 -1.02(-0.96%)
Dec 10, 2019 105.61 106.19 105.26 106.04 1,198,404 +0.43(+0.41%)
Dec 09, 2019 107.27 107.27 105.61 105.61 1,531,693 -1.55(-1.44%)
Dec 06, 2019 106.46 107.29 106.06 107.16 1,093,464 +1.20(+1.13%)
Dec 05, 2019 105.73 106.25 104.91 105.96 1,463,144 +0.48(+0.46%)
Dec 04, 2019 105.79 106.27 104.89 105.47 1,195,986 -0.47(-0.44%)
Dec 03, 2019 106.17 106.35 104.67 105.94 1,479,001 -0.76(-0.71%)
Dec 02, 2019 105.96 106.81 105.51 106.70 1,115,640 +0.79(+0.74%)
Nov 29, 2019 105.22 106.66 104.85 105.91 898,434 +0.88(+0.83%)
Nov 27, 2019 105.30 105.72 104.85 105.03 990,693 +0.23(+0.22%)
Nov 26, 2019 103.54 104.89 103.22 104.80 1,765,161 +1.38(+1.33%)
Nov 25, 2019 103.07 104.04 102.58 103.43 1,000,121 +0.89(+0.86%)
Nov 22, 2019 101.80 102.71 100.99 102.54 721,968 +1.06(+1.04%)
Nov 21, 2019 102.95 103.08 101.23 101.48 778,550 -1.13(-1.10%)
Nov 20, 2019 101.66 103.01 101.48 102.61 1,015,921 +1.13(+1.11%)
Nov 19, 2019 101.44 101.86 100.95 101.48 1,141,621 +0.19(+0.19%)
Nov 18, 2019 100.56 101.95 100.41 101.30 2,466,377 +0.61(+0.60%)
Nov 15, 2019 101.00 101.21 100.13 100.69 1,404,796 +0.12(+0.12%)
Nov 14, 2019 100.61 101.56 100.25 100.57 686,001 -0.10(-0.10%)
Nov 13, 2019 100.15 100.98 99.75 100.67 1,004,130 +0.13(+0.13%)
Nov 12, 2019 102.25 102.55 98.14 100.55 1,042,075 -1.70(-1.66%)
Nov 11, 2019 102.10 102.79 101.74 102.24 1,030,966 -0.51(-0.50%)
Nov 08, 2019 101.37 102.75 101.27 102.75 1,105,877 +1.28(+1.26%)
Nov 07, 2019 101.30 101.75 100.89 101.48 1,036,547 +0.62(+0.61%)
Nov 06, 2019 101.02 101.08 99.98 100.86 936,152 +0.02(+0.02%)
Nov 05, 2019 99.17 101.15 98.95 100.84 1,286,284 +1.63(+1.64%)
Nov 04, 2019 100.32 100.60 99.00 99.21 1,173,699 -1.09(-1.09%)
Nov 01, 2019 100.72 101.43 100.27 100.31 920,017 -0.09(-0.09%)
Oct 31, 2019 101.20 101.64 100.10 100.39 967,435 -0.64(-0.64%)
Oct 30, 2019 101.39 101.87 99.70 101.04 1,282,290 -0.68(-0.67%)
Oct 29, 2019 101.24 101.85 100.08 101.72 1,863,157 +2.15(+2.16%)
Oct 28, 2019 100.64 101.25 99.54 99.57 969,570 -0.91(-0.91%)
Oct 25, 2019 98.45 100.78 98.45 100.48 1,232,244 +1.75(+1.78%)
Oct 24, 2019 99.00 99.55 98.00 98.73 1,374,564 +0.01(+0.01%)
Oct 23, 2019 97.34 98.75 97.09 98.72 1,337,851 +1.41(+1.45%)
Oct 22, 2019 98.62 98.97 97.09 97.31 1,335,181 -1.20(-1.22%)
Oct 21, 2019 98.78 99.72 98.36 98.51 1,146,644 -0.26(-0.26%)
Oct 18, 2019 97.83 99.01 97.60 98.77 1,337,028 +1.17(+1.20%)
Oct 17, 2019 98.80 98.80 97.55 97.60 1,133,049 -0.77(-0.78%)
Oct 16, 2019 98.65 99.28 98.10 98.36 1,290,736 -0.26(-0.26%)
Oct 15, 2019 98.95 99.18 98.19 98.62 1,442,767 -0.14(-0.14%)
Oct 14, 2019 100.82 100.89 98.71 98.77 1,245,349 -2.32(-2.29%)
Oct 11, 2019 101.09 102.06 100.89 101.08 1,600,050 +0.90(+0.90%)
Oct 10, 2019 100.71 101.19 99.79 100.18 2,488,403 -0.39(-0.39%)
Oct 09, 2019 101.38 101.58 100.30 100.57 2,275,859 -0.53(-0.52%)
Oct 08, 2019 102.23 102.56 101.07 101.10 1,695,764 -1.64(-1.60%)
Oct 07, 2019 103.11 103.29 102.29 102.74 1,364,727 -0.56(-0.54%)
Oct 04, 2019 102.25 103.41 102.25 103.30 1,498,564 +0.86(+0.84%)
Oct 03, 2019 102.75 103.38 101.14 102.44 2,028,904 -0.36(-0.35%)
Oct 02, 2019 103.03 103.46 101.20 102.80 3,277,729 -1.02(-0.98%)
Oct 01, 2019 104.95 105.47 103.20 103.83 1,956,781 -1.07(-1.02%)
Sep 30, 2019 103.64 105.24 103.64 104.90 1,554,211 +1.65(+1.60%)
Sep 27, 2019 103.53 104.13 102.52 103.25 1,254,345 -0.07(-0.07%)
Sep 26, 2019 104.73 105.05 102.61 103.32 1,374,532 -1.83(-1.74%)
Sep 25, 2019 104.70 105.72 104.45 105.15 1,760,610 +0.60(+0.58%)
Sep 24, 2019 106.34 107.48 104.15 104.54 2,784,180 -1.22(-1.15%)
Sep 23, 2019 106.21 106.50 105.06 105.76 1,737,744 -0.54(-0.51%)
Sep 20, 2019 107.02 107.85 105.64 106.30 2,231,562 -0.78(-0.73%)
Sep 19, 2019 108.27 109.95 106.87 107.08 4,906,509 -5.72(-5.07%)
Sep 18, 2019 112.20 113.22 112.12 112.80 1,728,439 +1.00(+0.90%)
Sep 17, 2019 112.95 113.52 110.76 111.80 1,502,294 -0.81(-0.72%)
Sep 16, 2019 112.02 113.64 111.86 112.61 1,445,207 -0.38(-0.34%)
Sep 13, 2019 112.01 113.94 111.77 112.99 1,226,282 +1.14(+1.02%)
Sep 12, 2019 112.76 113.10 111.78 111.86 1,177,434 -1.01(-0.90%)
Sep 11, 2019 113.09 113.57 112.22 112.87 1,101,159 +0.22(+0.20%)
Sep 10, 2019 112.50 112.83 110.86 112.64 1,182,168 -0.55(-0.49%)
Sep 09, 2019 111.69 113.32 110.98 113.19 1,314,703 +1.85(+1.67%)
Sep 06, 2019 110.63 113.23 110.44 111.34 2,042,565 +1.26(+1.14%)
Sep 05, 2019 109.29 110.72 108.10 110.08 1,149,534 +1.72(+1.59%)
Sep 04, 2019 106.51 109.07 106.15 108.36 1,352,962 +2.31(+2.18%)
Sep 03, 2019 106.98 107.76 105.25 106.05 908,083 -1.29(-1.21%)
Aug 30, 2019 108.05 109.07 107.10 107.35 1,019,930 -0.76(-0.71%)
Aug 29, 2019 106.91 108.66 106.81 108.11 1,061,378 +1.46(+1.37%)
Aug 28, 2019 105.96 107.11 105.63 106.66 720,691 +0.60(+0.57%)
Aug 27, 2019 107.54 107.78 105.72 106.05 1,260,064 -1.49(-1.39%)
Aug 26, 2019 107.61 107.61 106.01 107.54 886,493 +0.60(+0.56%)
Aug 23, 2019 107.23 108.88 106.52 106.95 1,169,820 -0.33(-0.31%)
Aug 22, 2019 106.09 108.21 106.09 107.28 952,021 +1.21(+1.15%)
Aug 21, 2019 105.89 106.46 105.17 106.06 1,067,532 +0.59(+0.56%)
Aug 20, 2019 105.96 106.19 104.14 105.47 787,281 -0.62(-0.59%)
Aug 19, 2019 105.11 106.77 104.61 106.10 1,038,860 +2.19(+2.11%)
Aug 16, 2019 102.33 104.39 102.13 103.91 946,562 +1.94(+1.91%)
Aug 15, 2019 103.62 104.04 101.72 101.96 1,668,038 -1.68(-1.62%)
Aug 14, 2019 106.48 106.76 103.62 103.64 1,322,591 -3.87(-3.60%)
Aug 13, 2019 107.09 109.07 106.41 107.51 1,015,368 +0.44(+0.41%)
Aug 12, 2019 108.37 108.78 104.82 107.07 1,060,785 -1.56(-1.44%)
Aug 09, 2019 108.00 109.93 107.19 108.63 1,706,044 +0.34(+0.31%)
Aug 08, 2019 105.97 108.33 105.49 108.30 1,212,495 +2.77(+2.62%)
Aug 07, 2019 104.14 105.92 103.25 105.53 1,231,707 +0.92(+0.88%)
Aug 06, 2019 104.98 105.91 104.45 104.61 1,098,257 -0.12(-0.11%)
Aug 05, 2019 105.38 106.30 103.57 104.72 1,127,394 -1.84(-1.72%)
Aug 02, 2019 107.31 108.08 106.34 106.56 1,003,250 -0.70(-0.65%)
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.