Skip to main content

Darden Restaurants (NY: DRI )

167.39 +0.42 (+0.25%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 121.41 121.68 118.85 119.29 2,483,942 -2.00(-1.65%)
Jul 28, 2022 116.42 121.38 115.99 121.29 1,771,062 +4.90(+4.21%)
Jul 27, 2022 111.93 116.75 111.78 116.39 1,259,779 +6.09(+5.52%)
Jul 26, 2022 112.42 112.70 110.26 110.30 1,150,389 -3.52(-3.09%)
Jul 25, 2022 116.90 116.90 112.42 113.82 1,194,487 -2.46(-2.12%)
Jul 22, 2022 117.04 118.41 115.47 116.28 807,924 -0.33(-0.28%)
Jul 21, 2022 115.79 116.77 114.70 116.61 863,936 -0.19(-0.16%)
Jul 20, 2022 115.45 117.70 115.37 116.80 932,343 +1.63(+1.41%)
Jul 19, 2022 112.35 115.51 112.35 115.17 856,639 +3.60(+3.23%)
Jul 18, 2022 112.78 113.72 111.16 111.56 962,297 -0.63(-0.56%)
Jul 15, 2022 112.60 113.76 111.61 112.20 1,046,648 +0.89(+0.80%)
Jul 14, 2022 109.90 111.77 109.50 111.31 1,380,295 -0.13(-0.12%)
Jul 13, 2022 108.79 112.21 108.36 111.44 1,142,845 +0.45(+0.41%)
Jul 12, 2022 111.15 112.64 110.50 110.99 1,056,749 +0.37(+0.34%)
Jul 11, 2022 111.26 112.40 110.24 110.62 1,068,688 -1.28(-1.15%)
Jul 08, 2022 112.40 113.70 110.67 111.90 1,103,334 -0.48(-0.43%)
Jul 07, 2022 110.53 112.46 109.59 112.38 1,268,386 +1.70(+1.54%)
Jul 06, 2022 112.58 113.79 109.62 110.67 1,728,377 -1.71(-1.52%)
Jul 05, 2022 107.09 112.46 106.00 112.38 1,729,169 +3.94(+3.64%)
Jul 01, 2022 107.77 109.10 106.73 108.44 1,625,505 +1.17(+1.09%)
Jun 30, 2022 107.38 108.70 105.62 107.27 1,731,161 -0.71(-0.66%)
Jun 29, 2022 108.70 109.05 106.58 107.98 1,304,302 -1.17(-1.07%)
Jun 28, 2022 115.71 117.06 108.99 109.15 1,641,208 -6.48(-5.60%)
Jun 27, 2022 115.18 116.69 114.07 115.62 1,785,297 +2.01(+1.77%)
Jun 24, 2022 111.21 113.69 110.11 113.61 2,504,618 +3.99(+3.64%)
Jun 23, 2022 110.80 111.84 107.32 109.62 3,135,632 +0.45(+0.42%)
Jun 22, 2022 107.38 110.28 106.42 109.17 2,181,274 +1.35(+1.25%)
Jun 21, 2022 109.87 110.00 106.90 107.82 1,806,445 -0.47(-0.44%)
Jun 17, 2022 106.48 109.13 106.06 108.29 2,576,224 +2.24(+2.11%)
Jun 16, 2022 107.51 107.56 105.22 106.06 1,398,716 -4.47(-4.04%)
Jun 15, 2022 108.79 112.17 108.65 110.52 1,521,790 +2.39(+2.21%)
Jun 14, 2022 108.38 109.68 107.46 108.13 1,287,211 -0.24(-0.22%)
Jun 13, 2022 110.35 111.12 107.38 108.37 1,485,189 -5.37(-4.72%)
Jun 10, 2022 115.00 116.40 113.03 113.74 990,820 -3.34(-2.85%)
Jun 09, 2022 117.18 119.06 116.57 117.08 718,604 -0.87(-0.74%)
Jun 08, 2022 117.66 118.72 116.63 117.95 933,604 -0.50(-0.42%)
Jun 07, 2022 117.61 118.76 115.06 118.45 1,351,662 -0.96(-0.80%)
Jun 06, 2022 119.96 120.18 117.89 119.41 1,003,110 +0.13(+0.11%)
Jun 03, 2022 119.10 120.12 117.53 119.28 997,095 -1.04(-0.87%)
Jun 02, 2022 117.64 120.43 117.42 120.32 757,827 +2.80(+2.38%)
Jun 01, 2022 119.14 119.42 115.45 117.52 1,085,863 -1.02(-0.86%)
May 31, 2022 119.12 120.30 117.23 118.53 2,064,818 -0.99(-0.82%)
May 27, 2022 119.77 120.87 117.52 119.52 896,684 +0.90(+0.76%)
May 26, 2022 115.18 119.77 114.85 118.62 948,979 +4.71(+4.14%)
May 25, 2022 108.40 114.50 108.11 113.91 1,264,673 +5.07(+4.66%)
May 24, 2022 109.28 109.29 105.80 108.83 1,152,277 -1.55(-1.41%)
May 23, 2022 111.12 111.61 107.37 110.39 983,786 +0.15(+0.14%)
May 20, 2022 112.51 112.72 107.67 110.24 1,841,175 -0.40(-0.36%)
May 19, 2022 110.67 113.00 108.18 110.64 1,692,144 -2.66(-2.35%)
May 18, 2022 120.81 120.81 112.63 113.30 2,168,221 -9.04(-7.39%)
May 17, 2022 122.53 122.95 120.14 122.34 1,077,106 +2.49(+2.08%)
May 16, 2022 120.67 121.61 119.22 119.84 1,081,248 -1.60(-1.32%)
May 13, 2022 119.50 122.69 119.49 121.45 862,005 +3.69(+3.13%)
May 12, 2022 114.40 119.48 112.70 117.76 1,737,274 +2.53(+2.20%)
May 11, 2022 120.42 121.81 115.06 115.22 1,387,566 -5.11(-4.25%)
May 10, 2022 120.63 121.51 117.00 120.34 1,025,032 +1.70(+1.43%)
May 09, 2022 121.45 123.02 118.46 118.64 1,203,069 -4.73(-3.84%)
May 06, 2022 120.76 123.99 119.62 123.37 1,333,208 +2.46(+2.03%)
May 05, 2022 122.72 124.39 119.30 120.92 1,022,786 -3.77(-3.02%)
May 04, 2022 122.85 125.15 119.56 124.68 1,325,000 +0.79(+0.64%)
May 03, 2022 125.34 126.79 122.87 123.89 888,922 -2.04(-1.62%)
May 02, 2022 125.17 126.34 122.78 125.93 940,107 +1.01(+0.81%)
Apr 29, 2022 127.21 128.87 124.55 124.92 1,054,164 -2.06(-1.62%)
Apr 28, 2022 125.47 128.62 124.06 126.97 690,154 +3.02(+2.44%)
Apr 27, 2022 124.94 126.73 123.56 123.95 704,572 -0.75(-0.60%)
Apr 26, 2022 129.27 130.02 124.60 124.70 777,719 -6.29(-4.80%)
Apr 25, 2022 126.17 131.31 125.49 130.99 1,083,727 +3.87(+3.04%)
Apr 22, 2022 130.63 130.63 126.97 127.12 895,697 -3.77(-2.88%)
Apr 21, 2022 132.33 133.01 130.35 130.89 1,192,075 +1.38(+1.06%)
Apr 20, 2022 129.34 130.94 128.71 129.52 736,234 +1.12(+0.87%)
Apr 19, 2022 126.00 129.22 125.80 128.40 924,892 +2.62(+2.08%)
Apr 18, 2022 123.56 126.02 123.50 125.78 809,206 +1.13(+0.91%)
Apr 14, 2022 124.89 126.78 124.45 124.65 888,112 -0.12(-0.10%)
Apr 13, 2022 123.98 126.82 123.98 124.78 1,165,436 +0.99(+0.80%)
Apr 12, 2022 122.61 125.88 122.12 123.79 1,460,449 +3.79(+3.16%)
Apr 11, 2022 119.48 122.75 118.69 120.00 1,261,103 +0.10(+0.09%)
Apr 08, 2022 119.90 121.02 117.03 119.89 1,538,647 +0.41(+0.34%)
Apr 07, 2022 120.39 120.68 116.87 119.48 1,733,737 -1.32(-1.09%)
Apr 06, 2022 120.41 121.71 117.61 120.80 1,239,272 -0.97(-0.80%)
Apr 05, 2022 123.11 124.26 119.71 121.77 1,035,080 -1.66(-1.35%)
Apr 04, 2022 121.50 123.93 119.60 123.43 1,335,930 +1.15(+0.94%)
Apr 01, 2022 125.58 126.36 120.89 122.29 1,820,901 -2.71(-2.17%)
Mar 31, 2022 124.08 126.86 123.47 124.99 1,676,140 +1.21(+0.98%)
Mar 30, 2022 125.51 125.90 123.41 123.78 999,628 -2.54(-2.01%)
Mar 29, 2022 124.56 127.92 124.19 126.32 1,259,952 +3.80(+3.10%)
Mar 28, 2022 122.34 122.87 121.20 122.52 1,400,802 +0.49(+0.40%)
Mar 25, 2022 124.55 125.75 121.58 122.03 1,840,683 -2.44(-1.96%)
Mar 24, 2022 123.16 126.34 120.83 124.48 2,319,414 +1.37(+1.11%)
Mar 23, 2022 123.44 125.17 122.61 123.11 2,903,266 -1.00(-0.80%)
Mar 22, 2022 124.37 126.70 123.97 124.10 1,488,707 +0.77(+0.63%)
Mar 21, 2022 125.78 126.36 121.75 123.33 1,480,662 -2.30(-1.83%)
Mar 18, 2022 122.15 126.04 121.41 125.63 2,476,218 +3.00(+2.45%)
Mar 17, 2022 120.05 122.67 119.44 122.64 1,475,692 +0.72(+0.59%)
Mar 16, 2022 119.84 123.02 119.33 121.92 1,758,522 +4.98(+4.26%)
Mar 15, 2022 118.59 119.67 115.07 116.94 2,226,441 +0.18(+0.15%)
Mar 14, 2022 121.40 121.75 115.53 116.76 2,284,520 -4.52(-3.73%)
Mar 11, 2022 124.14 124.94 120.78 121.28 1,134,155 -1.29(-1.05%)
Mar 10, 2022 118.01 123.04 122.57 1,487,739 +1.70(+1.41%)
Mar 09, 2022 120.07 122.35 118.82 120.87 1,517,792 +5.50(+4.77%)
Mar 08, 2022 110.74 119.97 109.09 115.37 2,378,722 +4.62(+4.18%)
Mar 07, 2022 123.94 124.37 110.47 110.74 3,125,578 -13.40(-10.79%)
Mar 04, 2022 123.58 124.43 119.48 124.14 1,896,655 -1.03(-0.83%)
Mar 03, 2022 132.63 133.10 124.72 125.17 2,823,297 -6.89(-5.22%)
Mar 02, 2022 131.62 133.78 130.98 132.06 2,063,813 +0.54(+0.41%)
Mar 01, 2022 136.60 136.60 130.39 131.52 1,347,941 -5.01(-3.67%)
Feb 28, 2022 134.16 136.72 132.14 136.53 1,725,510 +0.13(+0.10%)
Feb 25, 2022 132.90 136.45 133.40 136.40 785,005 +3.30(+2.48%)
Feb 24, 2022 126.94 133.26 126.12 133.10 1,170,917 +2.37(+1.81%)
Feb 23, 2022 136.96 136.96 130.35 130.73 1,019,741 -4.56(-3.37%)
Feb 22, 2022 135.71 137.07 133.37 135.29 1,319,722 -0.79(-0.58%)
Feb 18, 2022 136.08 0 +1.78(+1.32%)
Feb 17, 2022 138.54 138.88 133.37 134.30 1,314,358 -5.65(-4.04%)
Feb 16, 2022 137.98 140.41 137.97 139.95 1,043,591 +1.10(+0.79%)
Feb 15, 2022 136.32 139.00 136.25 138.85 935,329 +4.01(+2.98%)
Feb 14, 2022 136.11 137.30 134.25 134.84 951,678 -0.92(-0.68%)
Feb 11, 2022 138.81 139.62 134.44 135.76 1,001,596 -2.30(-1.67%)
Feb 10, 2022 136.72 141.49 135.91 138.06 1,369,390 +0.15(+0.11%)
Feb 09, 2022 134.10 138.45 134.00 137.91 1,736,191 +5.35(+4.04%)
Feb 08, 2022 132.02 132.85 130.46 132.56 1,532,701 +0.86(+0.65%)
Feb 07, 2022 129.74 132.80 129.74 131.71 1,322,609 +2.10(+1.62%)
Feb 04, 2022 130.00 130.49 127.60 129.61 1,021,814 -0.69(-0.53%)
Feb 03, 2022 131.30 133.29 130.00 130.30 907,578 -2.12(-1.60%)
Feb 02, 2022 133.09 134.56 132.06 132.42 1,456,603 +0.91(+0.69%)
Feb 01, 2022 131.88 133.26 130.27 131.51 944,470 +0.01(+0.01%)
Jan 31, 2022 129.41 131.63 131.50 1,260,803 +1.27(+0.97%)
Jan 28, 2022 127.57 130.26 124.46 130.23 1,086,361 +2.97(+2.33%)
Jan 27, 2022 130.01 131.30 126.56 127.26 840,097 -1.49(-1.16%)
Jan 26, 2022 131.21 132.40 127.53 128.75 1,398,136 -0.52(-0.40%)
Jan 25, 2022 126.64 130.95 123.91 129.27 1,434,025 +0.85(+0.67%)
Jan 24, 2022 123.59 128.64 122.12 128.42 1,526,448 +1.70(+1.34%)
Jan 21, 2022 127.96 129.25 126.28 126.72 1,411,090 -1.17(-0.92%)
Jan 20, 2022 130.51 132.63 127.78 127.89 990,632 -2.38(-1.83%)
Jan 19, 2022 131.70 132.91 130.23 130.27 1,043,641 -0.76(-0.58%)
Jan 18, 2022 132.71 133.60 130.78 131.03 1,487,245 -3.41(-2.54%)
Jan 14, 2022 134.44 0 -1.58(-1.16%)
Jan 13, 2022 135.46 137.72 135.18 136.02 716,749 +1.06(+0.79%)
Jan 12, 2022 136.32 136.77 133.83 134.96 1,189,036 -1.46(-1.07%)
Jan 11, 2022 138.19 138.36 135.78 136.42 1,101,519 -1.77(-1.28%)
Jan 10, 2022 136.32 138.21 133.14 138.19 1,420,078 +1.24(+0.91%)
Jan 07, 2022 137.64 138.73 136.66 136.94 1,085,696 -0.62(-0.45%)
Jan 06, 2022 140.62 141.34 137.37 137.56 1,384,636 -2.34(-1.67%)
Jan 05, 2022 141.99 144.87 139.41 139.91 1,512,618 -1.56(-1.10%)
Jan 04, 2022 140.60 141.73 139.44 141.47 1,380,316 +2.63(+1.90%)
Jan 03, 2022 140.16 141.35 136.28 138.83 1,186,107 -1.74(-1.23%)
Dec 31, 2021 139.39 141.22 139.39 140.57 613,693 +1.22(+0.88%)
Dec 30, 2021 138.92 140.53 138.92 139.35 638,615 +0.29(+0.21%)
Dec 29, 2021 140.40 141.47 138.96 139.06 802,292 -0.33(-0.23%)
Dec 28, 2021 139.54 141.59 139.20 139.38 736,102 -0.80(-0.57%)
Dec 27, 2021 138.18 140.21 136.93 140.19 701,420 +1.30(+0.93%)
Dec 23, 2021 136.98 139.09 135.89 138.89 1,088,337 +3.46(+2.56%)
Dec 22, 2021 136.04 136.49 133.66 135.43 1,085,391 +2.07(+1.55%)
Dec 21, 2021 130.65 134.99 130.43 133.36 1,622,109 +4.53(+3.51%)
Dec 20, 2021 126.25 129.43 125.22 128.83 1,696,791 -1.65(-1.27%)
Dec 17, 2021 130.29 133.36 126.18 130.48 4,410,101 -6.81(-4.96%)
Dec 16, 2021 140.06 141.02 135.86 137.29 1,736,376 -1.77(-1.27%)
Dec 15, 2021 138.85 139.66 135.50 139.07 1,115,470 -0.09(-0.07%)
Dec 14, 2021 137.07 139.50 137.07 139.16 1,518,850 +1.25(+0.91%)
Dec 13, 2021 140.93 141.84 136.72 137.91 1,333,626 -3.75(-2.65%)
Dec 10, 2021 140.56 142.29 138.87 141.66 994,178 +2.16(+1.55%)
Dec 09, 2021 140.07 141.80 139.44 139.50 840,235 -1.06(-0.76%)
Dec 08, 2021 138.40 141.41 138.40 140.57 854,215 +2.35(+1.70%)
Dec 07, 2021 138.92 141.54 137.78 138.22 927,564 +1.38(+1.01%)
Dec 06, 2021 134.88 138.91 132.61 136.84 1,199,327 +4.00(+3.01%)
Dec 03, 2021 134.04 134.55 131.75 132.83 1,556,426 -0.65(-0.49%)
Dec 02, 2021 128.62 134.70 127.87 133.49 1,448,310 +5.96(+4.68%)
Dec 01, 2021 132.16 136.14 127.25 127.52 1,985,530 -1.20(-0.93%)
Nov 30, 2021 130.68 131.46 127.35 128.73 2,372,045 -3.55(-2.68%)
Nov 29, 2021 133.72 134.26 131.03 132.27 1,459,411 +1.12(+0.85%)
Nov 26, 2021 131.08 131.69 127.98 131.15 1,428,773 -7.31(-5.28%)
Nov 24, 2021 137.21 139.10 136.79 138.46 657,925 -0.02(-0.01%)
Nov 23, 2021 138.48 140.51 137.04 138.48 1,099,321 +1.41(+1.03%)
Nov 22, 2021 134.04 137.85 133.68 137.07 1,155,187 +3.48(+2.61%)
Nov 19, 2021 135.21 135.21 131.72 133.59 1,346,378 -2.58(-1.89%)
Nov 18, 2021 137.60 136.42 135.78 136.16 1,141,979 -1.01(-0.73%)
Nov 17, 2021 136.34 138.05 135.82 137.17 803,843 +0.35(+0.26%)
Nov 16, 2021 137.85 138.12 136.74 136.82 1,124,899 -0.99(-0.72%)
Nov 15, 2021 141.01 141.26 137.10 137.81 1,146,467 -2.40(-1.71%)
Nov 12, 2021 140.57 141.24 139.30 140.21 835,183 -0.79(-0.56%)
Nov 11, 2021 141.12 142.17 139.56 141.00 1,094,571 -0.55(-0.39%)
Nov 10, 2021 143.90 141.55 792,078 -3.66(-2.52%)
Nov 09, 2021 143.35 145.22 142.80 145.21 1,017,233 +2.08(+1.45%)
Nov 08, 2021 143.24 144.14 142.18 143.13 1,102,884 -1.03(-0.71%)
Nov 05, 2021 141.72 144.94 140.88 144.15 1,766,561 +7.84(+5.75%)
Nov 04, 2021 135.69 138.54 134.65 136.31 1,363,802 +0.85(+0.63%)
Nov 03, 2021 133.71 137.12 132.73 135.47 1,242,364 +1.42(+1.06%)
Nov 02, 2021 137.98 138.10 133.30 134.05 971,538 -4.08(-2.95%)
Nov 01, 2021 134.81 138.50 135.72 138.12 1,045,311 +3.62(+2.69%)
Oct 29, 2021 134.48 136.91 133.71 134.50 1,261,446 -0.75(-0.56%)
Oct 28, 2021 134.40 135.30 133.18 135.26 1,057,315 +1.32(+0.99%)
Oct 27, 2021 135.84 136.03 133.91 133.93 1,233,443 -2.06(-1.52%)
Oct 26, 2021 135.19 136.00 1,019,971 +2.11(+1.58%)
Oct 25, 2021 136.27 136.39 133.68 133.89 1,543,326 -1.79(-1.32%)
Oct 22, 2021 135.49 136.29 133.85 135.68 763,880 -0.21(-0.15%)
Oct 21, 2021 133.60 136.09 133.60 135.88 1,186,453 +2.27(+1.70%)
Oct 20, 2021 132.65 136.25 132.65 133.62 1,970,895 -3.09(-2.26%)
Oct 19, 2021 139.33 139.41 135.67 136.71 1,257,359 -2.15(-1.55%)
Oct 18, 2021 138.57 139.09 137.40 138.85 1,167,861 -0.33(-0.23%)
Oct 15, 2021 141.61 143.00 139.13 139.18 1,306,311 -1.33(-0.95%)
Oct 14, 2021 140.62 141.30 139.94 140.51 1,315,865 +0.94(+0.67%)
Oct 13, 2021 142.57 142.57 138.68 139.57 1,491,823 -2.44(-1.72%)
Oct 12, 2021 143.05 144.17 141.37 142.01 962,966 -0.76(-0.53%)
Oct 11, 2021 144.82 145.68 142.72 142.77 743,474 -1.48(-1.02%)
Oct 08, 2021 145.18 146.29 144.11 144.25 1,106,202 -1.14(-0.78%)
Oct 07, 2021 146.79 147.30 145.15 145.38 1,063,913 -0.41(-0.28%)
Oct 06, 2021 143.57 145.96 143.02 145.79 1,275,452 +0.53(+0.36%)
Oct 05, 2021 144.61 146.77 143.12 145.27 972,572 +1.16(+0.80%)
Oct 04, 2021 144.12 146.41 143.18 144.11 1,428,834 -0.41(-0.28%)
Oct 01, 2021 141.41 145.82 141.21 144.52 1,219,225 +4.16(+2.96%)
Sep 30, 2021 143.07 142.40 140.37 140.35 1,121,509 -2.05(-1.44%)
Sep 29, 2021 145.57 145.70 142.21 142.40 900,308 -2.03(-1.40%)
Sep 28, 2021 147.51 148.56 143.94 144.43 1,478,329 -3.65(-2.47%)
Sep 27, 2021 146.93 148.82 145.91 148.08 1,426,084 +1.03(+0.70%)
Sep 24, 2021 148.30 149.13 145.71 147.06 1,417,538 -0.74(-0.50%)
Sep 23, 2021 147.83 152.22 145.38 147.80 4,038,490 +8.51(+6.11%)
Sep 22, 2021 136.96 140.37 136.55 139.29 1,777,068 +3.53(+2.60%)
Sep 21, 2021 138.54 139.14 135.09 135.76 1,630,225 -2.02(-1.47%)
Sep 20, 2021 135.33 137.97 134.86 137.78 1,714,178 -0.69(-0.50%)
Sep 17, 2021 138.43 139.27 136.96 138.47 1,745,609 -0.81(-0.58%)
Sep 16, 2021 138.30 139.96 137.68 139.27 890,755 +1.19(+0.87%)
Sep 15, 2021 136.58 138.14 135.42 138.08 1,347,639 +0.36(+0.26%)
Sep 14, 2021 139.96 139.96 136.68 137.71 1,138,762 -0.92(-0.66%)
Sep 13, 2021 138.56 138.94 136.78 138.63 697,907 +0.88(+0.64%)
Sep 10, 2021 138.67 139.16 137.04 137.75 924,636 +0.45(+0.32%)
Sep 09, 2021 135.82 138.97 135.82 137.31 820,616 +0.84(+0.62%)
Sep 08, 2021 136.53 137.57 135.29 136.46 1,779,176 -0.26(-0.19%)
Sep 07, 2021 137.01 137.56 135.94 136.72 1,144,813 -0.46(-0.34%)
Sep 03, 2021 138.98 139.73 136.78 137.19 1,190,926 -2.33(-1.67%)
Sep 02, 2021 140.76 141.56 138.92 139.51 794,908 -0.56(-0.40%)
Sep 01, 2021 140.17 140.28 137.87 140.08 896,575 +0.48(+0.34%)
Aug 31, 2021 138.85 140.32 137.09 139.60 2,804,965 +0.74(+0.53%)
Aug 30, 2021 141.71 141.71 137.84 138.85 1,324,149 -2.99(-2.11%)
Aug 27, 2021 137.85 142.60 137.66 141.85 1,537,528 +4.27(+3.10%)
Aug 26, 2021 138.68 139.61 136.92 137.58 1,520,807 -1.56(-1.12%)
Aug 25, 2021 135.10 139.72 134.91 139.14 2,244,291 +3.97(+2.94%)
Aug 24, 2021 132.41 135.83 132.41 135.17 1,953,401 +3.34(+2.53%)
Aug 23, 2021 130.30 132.19 129.66 131.83 1,579,910 +2.74(+2.12%)
Aug 20, 2021 126.60 129.40 125.82 129.09 1,418,841 +2.36(+1.86%)
Aug 19, 2021 125.84 127.44 123.38 126.72 2,142,540 -0.23(-0.18%)
Aug 18, 2021 126.02 128.50 124.64 126.96 1,302,920 -0.15(-0.12%)
Aug 17, 2021 128.74 129.93 125.47 127.11 1,896,616 -2.83(-2.18%)
Aug 16, 2021 130.55 130.70 128.39 129.93 1,559,979 -1.64(-1.25%)
Aug 13, 2021 132.04 132.87 131.19 131.57 1,054,245 +0.03(+0.02%)
Aug 12, 2021 130.77 131.64 129.55 131.54 1,085,003 +0.81(+0.62%)
Aug 11, 2021 129.61 131.01 128.64 130.74 1,059,332 +0.81(+0.62%)
Aug 10, 2021 128.34 130.35 127.51 129.93 1,553,722 +1.84(+1.44%)
Aug 09, 2021 130.96 131.44 127.00 128.09 3,689,645 -6.00(-4.47%)
Aug 06, 2021 134.98 136.21 132.91 134.08 2,080,766 +0.21(+0.16%)
Aug 05, 2021 136.34 137.71 133.71 133.87 1,945,497 -1.79(-1.32%)
Aug 04, 2021 134.95 137.44 134.73 135.66 1,137,156 -0.40(-0.29%)
Aug 03, 2021 136.81 137.22 133.17 136.06 2,948,109 -0.81(-0.60%)
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.