Darden Restaurants (NY: DRI )

170.30 -1.97 (-1.14%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.20 25.32 24.98 25.30 1,892,032 +0.18(+0.71%)
May 30, 2007 24.93 25.22 24.85 25.12 2,084,567 +0.03(+0.13%)
May 29, 2007 25.12 25.25 24.84 25.09 1,549,025 -0.07(-0.29%)
May 25, 2007 24.94 25.27 24.79 25.16 1,699,496 +0.23(+0.94%)
May 24, 2007 25.07 25.46 24.84 24.93 1,888,970 -0.02(-0.07%)
May 23, 2007 25.22 25.25 24.94 24.95 1,671,760 -0.28(-1.12%)
May 22, 2007 25.36 25.39 25.10 25.23 1,590,531 -0.13(-0.50%)
May 21, 2007 25.10 25.39 25.10 25.36 2,385,347 +0.18(+0.73%)
May 18, 2007 25.15 25.22 24.81 25.17 1,479,044 +0.13(+0.53%)
May 17, 2007 25.00 25.17 24.87 25.04 1,561,174 -0.07(-0.29%)
May 16, 2007 24.93 25.21 24.91 25.11 1,339,893 +0.32(+1.28%)
May 15, 2007 25.02 25.18 24.72 24.80 2,688,018 -0.38(-1.52%)
May 14, 2007 25.43 25.45 25.01 25.18 1,675,722 -0.25(-0.98%)
May 11, 2007 25.31 25.45 25.16 25.43 1,443,923 +0.23(+0.93%)
May 10, 2007 25.48 25.51 25.07 25.20 2,713,238 -0.28(-1.09%)
May 09, 2007 25.18 25.54 25.12 25.47 2,177,142 +0.14(+0.55%)
May 08, 2007 25.26 25.46 25.11 25.33 3,300,474 +0.07(+0.26%)
May 07, 2007 24.00 25.87 24.98 25.27 7,166,578 +1.27(+5.30%)
May 04, 2007 24.27 24.29 23.84 24.00 2,196,407 +0.31(+1.31%)
May 03, 2007 23.51 23.69 23.39 23.69 2,175,881 +0.18(+0.78%)
May 02, 2007 23.41 23.85 23.41 23.50 1,959,698 +0.15(+0.64%)
May 01, 2007 23.04 23.44 22.83 23.35 2,133,196 +0.32(+1.40%)
Apr 30, 2007 23.55 23.57 23.03 23.03 2,139,860 -0.47(-1.98%)
Apr 27, 2007 23.32 23.59 23.10 23.50 2,636,777 +0.18(+0.76%)
Apr 26, 2007 23.24 23.56 23.24 23.32 3,067,606 +0.25(+1.08%)
Apr 25, 2007 22.93 23.11 22.86 23.07 2,010,002 +0.44(+1.94%)
Apr 24, 2007 22.63 22.72 22.41 22.63 1,608,542 +0.01(+0.02%)
Apr 23, 2007 22.95 22.98 22.61 22.63 1,208,523 -0.28(-1.21%)
Apr 20, 2007 22.69 22.93 22.68 22.90 2,193,437 +0.21(+0.93%)
Apr 19, 2007 23.03 23.03 22.65 22.69 2,182,185 -0.33(-1.45%)
Apr 18, 2007 22.99 23.09 22.82 23.03 1,869,518 +0.02(+0.07%)
Apr 17, 2007 22.82 23.11 22.73 23.01 2,611,742 +0.17(+0.73%)
Apr 16, 2007 22.68 22.84 22.50 22.84 2,381,925 +0.19(+0.86%)
Apr 13, 2007 23.09 23.09 22.58 22.65 1,807,141 +0.03(+0.12%)
Apr 12, 2007 22.72 22.74 22.45 22.62 1,953,268 -0.10(-0.44%)
Apr 11, 2007 22.95 23.00 22.69 22.72 1,680,405 -0.21(-0.90%)
Apr 10, 2007 23.18 23.18 22.91 22.93 1,522,631 -0.31(-1.31%)
Apr 09, 2007 23.35 23.36 23.18 23.23 1,360,173 -0.14(-0.59%)
Apr 05, 2007 23.00 23.50 23.00 23.37 2,222,169 +0.13(+0.57%)
Apr 04, 2007 23.14 23.30 22.91 23.24 3,099,834 +0.14(+0.60%)
Apr 03, 2007 22.88 23.24 22.79 23.10 2,525,651 +0.33(+1.46%)
Apr 02, 2007 22.85 22.95 22.74 22.76 3,495,353 -0.11(-0.46%)
Mar 30, 2007 22.70 23.15 22.70 22.87 2,552,361 -0.26(-1.10%)
Mar 29, 2007 23.15 23.18 22.84 23.12 3,126,168 +0.22(+0.97%)
Mar 28, 2007 22.98 23.00 22.77 22.90 1,926,432 -0.07(-0.29%)
Mar 27, 2007 22.87 23.01 22.77 22.97 2,196,774 +0.08(+0.36%)
Mar 26, 2007 22.89 22.94 22.71 22.89 1,942,708 -0.06(-0.24%)
Mar 23, 2007 22.69 23.00 22.65 22.94 2,289,349 +0.31(+1.37%)
Mar 22, 2007 22.44 22.70 22.35 22.63 3,139,098 +0.11(+0.47%)
Mar 21, 2007 22.79 22.79 22.17 22.53 5,774,256 -0.42(-1.84%)
Mar 20, 2007 22.48 23.04 22.45 22.95 2,907,304 +0.37(+1.62%)
Mar 19, 2007 22.35 22.76 22.31 22.58 3,374,318 +0.69(+3.14%)
Mar 16, 2007 22.01 22.45 21.80 21.89 1,884,827 -0.10(-0.45%)
Mar 15, 2007 21.96 22.25 21.91 21.99 2,011,443 +0.00(+0.00%)
Mar 14, 2007 21.86 22.17 21.62 21.99 3,373,058 +0.21(+0.97%)
Mar 13, 2007 22.21 22.21 21.76 21.78 1,769,378 -0.43(-1.95%)
Mar 12, 2007 22.23 22.28 22.02 22.21 1,617,007 +0.12(+0.53%)
Mar 09, 2007 22.26 22.26 21.98 22.10 1,698,056 -0.04(-0.18%)
Mar 08, 2007 22.01 22.35 21.95 22.14 1,869,338 +0.33(+1.50%)
Mar 07, 2007 21.96 22.10 21.80 21.81 2,039,360 -0.14(-0.66%)
Mar 06, 2007 22.01 22.08 21.76 21.95 2,250,626 +0.26(+1.18%)
Mar 05, 2007 21.94 22.04 21.70 21.70 2,212,804 -0.39(-1.78%)
Mar 02, 2007 22.38 22.51 22.08 22.09 2,797,613 -0.39(-1.75%)
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.