DARDEN RESTAURANTS, Inc. (NY: DRI)
51.19 USD  +0.84 (+1.67%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 34.76 34.76 33.65 34.25 1,821,826 -0.30(-0.87%)
May 29, 2008 34.32 34.83 33.71 34.55 2,260,139 +0.54(+1.59%)
May 28, 2008 33.49 34.15 33.32 34.01 2,346,271 +0.83(+2.50%)
May 27, 2008 32.73 33.96 32.66 33.18 3,310,612 +1.44(+4.54%)
May 26, 2008 32.74 32.92 31.42 31.74 0 +0.00(+0.00%)
May 23, 2008 32.74 32.92 31.42 31.74 2,759,952 -1.47(-4.43%)
May 22, 2008 32.90 33.48 32.75 33.21 1,871,057 +0.25(+0.76%)
May 21, 2008 34.53 34.72 32.44 32.96 3,229,832 -1.51(-4.38%)
May 20, 2008 35.90 36.18 34.19 34.47 2,347,624 -1.71(-4.73%)
May 19, 2008 36.21 36.79 35.92 36.18 1,621,652 +0.16(+0.44%)
May 16, 2008 37.59 37.59 35.63 36.02 2,202,171 -1.43(-3.82%)
May 15, 2008 36.98 37.64 36.58 37.45 1,098,861 +0.27(+0.73%)
May 14, 2008 37.26 37.68 37.02 37.18 1,386,637 +0.16(+0.43%)
May 13, 2008 37.02 37.12 36.37 37.02 1,116,250 +0.11(+0.30%)
May 12, 2008 35.80 36.98 35.80 36.91 1,136,585 +1.14(+3.19%)
May 09, 2008 36.48 37.11 35.59 35.77 860,999 -0.98(-2.67%)
May 08, 2008 36.57 37.00 36.04 36.75 3,111,013 +0.25(+0.68%)
May 07, 2008 36.98 37.67 36.31 36.50 1,899,349 -0.41(-1.11%)
May 06, 2008 36.58 37.00 36.19 36.91 1,173,883 -0.10(-0.27%)
May 05, 2008 36.47 37.48 35.89 37.01 2,134,665 +0.48(+1.31%)
May 02, 2008 37.25 37.73 36.24 36.53 2,314,736 -0.44(-1.19%)
May 01, 2008 35.72 37.03 35.35 36.97 2,234,786 +1.39(+3.91%)
Apr 30, 2008 35.63 37.03 35.46 35.58 3,253,721 +0.24(+0.68%)
Apr 29, 2008 35.00 35.46 34.90 35.34 1,133,501 +0.26(+0.74%)
Apr 28, 2008 35.75 36.00 34.84 35.08 2,642,595 -0.66(-1.85%)
Apr 25, 2008 34.35 35.92 34.08 35.74 2,182,999 +1.24(+3.59%)
Apr 24, 2008 33.59 34.91 33.54 34.50 1,340,306 -0.07(-0.20%)
Apr 23, 2008 34.81 35.44 34.32 34.57 1,778,182 -0.01(-0.03%)
Apr 22, 2008 35.17 35.53 33.88 34.58 1,782,249 -0.94(-2.65%)
Apr 21, 2008 35.45 35.83 35.03 35.52 852,793 -0.20(-0.56%)
Apr 18, 2008 35.65 36.22 35.42 35.72 1,465,614 +0.37(+1.05%)
Apr 17, 2008 34.86 35.43 34.71 35.35 1,664,959 +0.45(+1.29%)
Apr 16, 2008 34.55 35.16 34.44 34.90 1,533,459 +0.46(+1.34%)
Apr 15, 2008 33.43 34.60 33.24 34.44 2,133,635 +1.16(+3.49%)
Apr 14, 2008 33.69 33.95 33.02 33.28 1,483,245 -0.67(-1.97%)
Apr 11, 2008 34.16 34.95 33.77 33.95 1,271,164 -0.43(-1.25%)
Apr 10, 2008 33.00 34.57 33.00 34.38 1,677,101 +1.06(+3.18%)
Apr 09, 2008 33.93 34.41 32.93 33.32 1,718,028 -0.68(-2.00%)
Apr 08, 2008 34.64 34.85 33.73 34.00 1,478,370 -0.90(-2.58%)
Apr 07, 2008 34.53 35.13 34.26 34.90 2,167,187 +0.49(+1.42%)
Apr 04, 2008 35.13 35.58 33.97 34.41 2,518,094 -0.54(-1.55%)
Apr 03, 2008 34.59 35.04 34.24 34.95 2,693,500 +0.08(+0.23%)
Apr 02, 2008 34.35 34.95 34.02 34.87 2,372,049 +0.53(+1.54%)
Apr 01, 2008 32.59 34.36 32.56 34.34 2,600,300 +1.79(+5.50%)
Mar 31, 2008 31.62 32.77 31.51 32.55 1,820,004 +0.86(+2.71%)
Mar 28, 2008 32.29 32.94 31.37 31.69 2,029,100 -0.51(-1.58%)
Mar 27, 2008 33.28 33.31 32.19 32.20 2,359,283 -1.08(-3.25%)
Mar 26, 2008 34.10 34.25 33.03 33.28 2,548,334 -0.93(-2.72%)
Mar 25, 2008 34.60 34.68 33.53 34.21 2,360,247 +0.12(+0.35%)
Mar 24, 2008 34.42 35.30 33.99 34.09 2,884,704 -0.26(-0.76%)
Mar 21, 2008 32.32 34.44 31.83 34.35 5,035,047 +0.00(+0.00%)
Mar 20, 2008 32.32 34.44 32.32 34.35 5,035,047 +2.52(+7.92%)
Mar 19, 2008 30.99 32.86 30.64 31.83 5,667,184 +1.97(+6.60%)
Mar 18, 2008 29.54 31.26 29.48 29.86 4,522,125 +0.40(+1.36%)
Mar 17, 2008 28.60 29.86 28.14 29.46 3,135,590 +0.18(+0.61%)
Mar 14, 2008 29.70 29.77 28.25 29.28 2,504,325 -0.15(-0.51%)
Mar 13, 2008 29.20 29.47 27.82 29.43 3,416,986 -0.24(-0.81%)
Mar 12, 2008 29.29 30.63 28.96 29.67 2,393,779 +0.49(+1.68%)
Mar 11, 2008 28.89 29.19 27.80 29.18 3,042,750 +0.98(+3.48%)
Mar 10, 2008 28.44 29.29 28.15 28.20 1,593,151 -0.05(-0.18%)
Mar 07, 2008 28.74 28.81 27.83 28.25 3,055,735 -0.75(-2.59%)
Mar 06, 2008 30.37 30.45 28.88 29.00 2,436,987 -1.63(-5.32%)
Mar 05, 2008 31.26 31.74 30.52 30.63 2,450,303 -0.51(-1.64%)
Mar 04, 2008 30.94 31.36 30.52 31.14 2,128,872 -0.02(-0.06%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here