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 (%)
May 28, 2010 24.98 25.57 24.94 24.98 3,678,974 -0.49(-1.92%)
May 27, 2010 24.84 25.50 24.83 25.47 2,602,043 +0.98(+3.99%)
May 26, 2010 24.40 24.88 24.37 24.49 3,983,018 +0.24(+1.01%)
May 25, 2010 23.56 24.30 23.17 24.25 489 +0.18(+0.75%)
May 24, 2010 24.22 24.37 24.00 24.07 3,311,481 -0.16(-0.65%)
May 21, 2010 23.66 24.42 23.52 24.23 5,812,136 -0.19(-0.79%)
May 20, 2010 24.54 24.90 24.41 24.42 3,298,690 -0.97(-3.81%)
May 19, 2010 25.33 25.54 24.87 25.39 3,013,307 -0.08(-0.32%)
May 18, 2010 25.83 26.11 25.46 25.47 2,476,603 -0.14(-0.55%)
May 17, 2010 25.32 25.67 24.82 25.61 3,693,756 +0.29(+1.15%)
May 14, 2010 25.32 25.66 25.10 25.32 2,367,695 -0.43(-1.65%)
May 13, 2010 26.17 26.26 25.73 25.74 2,633,582 -0.54(-2.04%)
May 12, 2010 26.17 26.33 26.01 26.28 2,142,134 +0.23(+0.87%)
May 11, 2010 26.33 26.57 26.04 26.05 3,369,155 +0.20(+0.79%)
May 10, 2010 25.74 25.85 25.64 25.85 3,366,799 +1.03(+4.15%)
May 07, 2010 25.00 25.39 24.38 24.81 5,042,797 -0.15(-0.61%)
May 06, 2010 24.97 25.79 23.85 24.97 343 -0.35(-1.38%)
May 05, 2010 25.71 26.32 25.32 25.32 4,782,550 -0.22(-0.84%)
May 04, 2010 26.22 26.22 25.43 25.53 3,904,750 -0.94(-3.56%)
May 03, 2010 26.21 26.64 26.06 26.47 3,059,276 +0.41(+1.59%)
Apr 30, 2010 26.86 27.05 26.06 26.06 4,065,046 -0.79(-2.93%)
Apr 29, 2010 26.84 27.12 26.64 26.85 4,779,710 +0.19(+0.70%)
Apr 28, 2010 27.17 27.37 26.60 26.66 4,582,769 -0.72(-2.62%)
Apr 27, 2010 27.85 28.18 27.35 27.38 3,094,032 -0.58(-2.08%)
Apr 26, 2010 28.34 28.36 27.91 27.96 2,968,862 -0.39(-1.38%)
Apr 23, 2010 28.43 28.54 28.13 28.35 2,255,892 +0.01(+0.04%)
Apr 22, 2010 27.51 28.46 27.51 28.34 3,859,243 +0.73(+2.66%)
Apr 21, 2010 27.60 27.64 27.30 27.60 10,416 +0.16(+0.57%)
Apr 20, 2010 27.46 27.51 27.13 27.45 85,855 -0.05(-0.17%)
Apr 19, 2010 27.28 27.51 27.08 27.49 4,661,488 +0.20(+0.75%)
Apr 16, 2010 27.20 27.48 27.14 27.29 5,124,407 -0.03(-0.13%)
Apr 15, 2010 27.51 27.62 27.24 27.32 3,440,896 -0.26(-0.95%)
Apr 14, 2010 27.38 27.59 27.35 27.59 3,703,518 +0.22(+0.79%)
Apr 13, 2010 27.30 27.40 27.12 27.37 2,616,284 +0.06(+0.23%)
Apr 12, 2010 27.20 27.40 27.17 27.31 2,562,684 +0.05(+0.19%)
Apr 09, 2010 27.00 27.26 26.77 27.26 3,237,662 +0.24(+0.91%)
Apr 08, 2010 27.00 27.17 26.78 27.01 4,052,743 -0.01(-0.02%)
Apr 07, 2010 26.67 27.11 26.50 27.02 8,528,952 +0.80(+3.07%)
Apr 06, 2010 26.32 26.32 26.04 26.21 3,070,016 +0.01(+0.02%)
Apr 05, 2010 25.77 26.36 25.77 26.21 2,431,884 +0.43(+1.69%)
Apr 01, 2010 25.95 25.77 25.77 25.77 2,965,521 -0.02(-0.09%)
Mar 31, 2010 25.83 25.97 25.59 25.80 2,842,799 -0.15(-0.58%)
Mar 30, 2010 25.97 26.23 25.80 25.95 2,652,180 -0.10(-0.38%)
Mar 29, 2010 25.67 26.06 25.64 26.04 3,485,370 +0.39(+1.54%)
Mar 26, 2010 25.69 25.91 25.48 25.65 4,767,423 -0.23(-0.90%)
Mar 25, 2010 26.22 26.22 25.80 25.88 4,557,950 -0.13(-0.49%)
Mar 24, 2010 25.29 26.10 24.85 26.01 9,575,121 +0.58(+2.28%)
Mar 23, 2010 25.55 25.58 24.95 25.43 5,220,848 -0.13(-0.50%)
Mar 22, 2010 25.18 25.59 25.08 25.56 3,116,996 +0.28(+1.10%)
Mar 19, 2010 25.24 25.44 25.22 25.28 3,233,989 +0.09(+0.37%)
Mar 18, 2010 25.26 25.47 25.09 25.19 2,978,940 +0.00(+0.00%)
Mar 17, 2010 24.85 25.24 24.74 25.19 3,241,453 +0.52(+2.09%)
Mar 16, 2010 24.60 24.83 24.43 24.67 4,358,114 +0.09(+0.38%)
Mar 15, 2010 24.58 24.63 24.56 24.58 3,961,608 +0.24(+1.00%)
Mar 12, 2010 24.54 24.60 24.15 24.34 4,538,337 -0.15(-0.62%)
Mar 11, 2010 24.31 24.70 24.31 24.49 2,736,532 +0.02(+0.07%)
Mar 10, 2010 24.29 24.49 24.09 24.47 2,443,960 +0.13(+0.52%)
Mar 09, 2010 24.23 24.66 24.20 24.34 3,587,410 +0.02(+0.09%)
Mar 08, 2010 23.78 24.47 23.75 24.32 3,755,921 +0.59(+2.46%)
Mar 05, 2010 23.51 23.75 23.49 23.73 3,527,140 +0.31(+1.31%)
Mar 04, 2010 23.51 23.62 23.31 23.43 3,434,363 -0.08(-0.34%)
Mar 03, 2010 23.58 23.75 23.45 23.51 2,846,779 +0.05(+0.20%)
Mar 02, 2010 23.78 23.97 23.43 23.46 4,975,462 -0.37(-1.56%)
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.