Darden Restaurants (NY: DRI )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.68 33.92 33.54 33.89 1,270,139 +0.16(+0.48%)
May 29, 2014 34.12 34.12 33.66 33.73 1,002,675 -0.20(-0.60%)
May 28, 2014 33.66 34.12 33.58 33.93 963,309 +0.29(+0.86%)
May 27, 2014 33.62 33.84 33.53 33.64 1,709,447 +0.14(+0.40%)
May 23, 2014 33.43 33.51 33.51 33.51 1,369,746 +0.04(+0.13%)
May 22, 2014 32.90 33.62 32.74 33.46 1,157,847 +0.54(+1.63%)
May 21, 2014 32.52 33.02 32.46 32.93 2,048,333 +0.48(+1.48%)
May 20, 2014 32.92 33.14 32.41 32.45 3,118,849 -0.68(-2.04%)
May 19, 2014 32.72 33.18 32.53 33.12 3,666,716 +0.33(+1.01%)
May 16, 2014 33.42 33.45 32.65 32.79 7,005,362 -1.49(-4.34%)
May 15, 2014 34.02 34.35 33.80 34.28 3,163,015 +0.15(+0.44%)
May 14, 2014 34.35 34.48 33.93 34.13 1,292,284 -0.26(-0.77%)
May 13, 2014 34.23 34.49 34.18 34.39 1,450,332 +0.18(+0.51%)
May 12, 2014 33.83 34.28 33.81 34.22 1,551,363 +0.59(+1.75%)
May 09, 2014 33.39 33.69 33.30 33.63 1,615,163 +0.24(+0.71%)
May 08, 2014 33.29 33.64 33.26 33.39 1,170,563 +0.12(+0.37%)
May 07, 2014 33.39 33.42 33.16 33.27 1,969,434 -0.02(-0.06%)
May 06, 2014 33.16 33.47 33.11 33.29 1,028,260 +0.08(+0.24%)
May 05, 2014 33.39 33.57 33.08 33.21 1,103,989 -0.38(-1.13%)
May 02, 2014 33.66 33.98 33.55 33.59 1,097,169 +0.03(+0.08%)
May 01, 2014 33.62 33.68 33.45 33.56 1,077,007 -0.05(-0.16%)
Apr 30, 2014 33.81 33.85 33.51 33.62 1,476,037 -0.34(-1.00%)
Apr 29, 2014 33.93 33.99 33.62 33.95 1,291,137 +0.24(+0.70%)
Apr 28, 2014 33.93 34.11 33.39 33.72 1,004,040 -0.04(-0.12%)
Apr 25, 2014 33.73 33.86 33.50 33.76 1,259,115 -0.13(-0.38%)
Apr 24, 2014 34.18 34.19 33.80 33.89 1,305,897 -0.13(-0.38%)
Apr 23, 2014 33.56 34.39 33.40 34.02 2,580,962 +0.29(+0.86%)
Apr 22, 2014 32.68 33.91 32.54 33.72 4,049,253 +1.14(+3.49%)
Apr 21, 2014 32.78 32.78 32.35 32.59 1,525,181 -0.19(-0.58%)
Apr 17, 2014 33.30 32.78 32.78 32.78 2,175,505 -0.45(-1.36%)
Apr 16, 2014 33.06 33.24 32.64 33.23 1,904,129 +0.50(+1.53%)
Apr 15, 2014 33.35 33.52 32.68 32.73 2,604,532 -0.62(-1.87%)
Apr 14, 2014 32.91 33.58 32.85 33.35 1,965,134 +0.58(+1.77%)
Apr 11, 2014 33.27 33.43 32.76 32.77 2,022,804 -0.66(-1.96%)
Apr 10, 2014 34.02 34.54 33.43 33.43 1,702,637 -0.58(-1.71%)
Apr 09, 2014 33.66 34.02 33.49 34.01 1,082,580 +0.42(+1.25%)
Apr 08, 2014 33.74 33.89 33.48 33.59 1,618,465 -0.17(-0.50%)
Apr 07, 2014 34.19 34.31 33.69 33.76 1,522,726 -0.52(-1.50%)
Apr 04, 2014 34.78 35.12 34.23 34.27 1,385,153 -0.49(-1.40%)
Apr 03, 2014 34.87 34.92 34.55 34.76 1,141,728 -0.08(-0.23%)
Apr 02, 2014 34.49 34.87 34.39 34.84 1,522,375 +0.41(+1.18%)
Apr 01, 2014 34.08 34.74 33.98 34.43 2,758,379 +0.48(+1.42%)
Mar 31, 2014 34.05 34.11 33.87 33.95 1,293,228 +0.09(+0.28%)
Mar 28, 2014 33.66 34.00 33.52 33.86 1,108,103 +0.29(+0.86%)
Mar 27, 2014 34.00 34.06 33.44 33.57 1,725,852 -0.41(-1.22%)
Mar 26, 2014 33.95 34.11 33.90 33.99 1,760,212 +0.07(+0.20%)
Mar 25, 2014 34.06 34.08 33.64 33.92 2,202,168 +0.02(+0.06%)
Mar 24, 2014 33.95 34.04 33.26 33.90 3,607,775 +0.01(+0.04%)
Mar 21, 2014 33.44 34.07 33.12 33.89 4,273,198 +0.91(+2.76%)
Mar 20, 2014 32.81 33.22 32.69 32.98 1,993,834 +0.15(+0.45%)
Mar 19, 2014 33.10 33.28 32.61 32.83 1,447,129 -0.26(-0.79%)
Mar 18, 2014 33.24 33.34 33.06 33.09 1,044,659 -0.15(-0.46%)
Mar 17, 2014 33.13 33.51 32.96 33.24 1,482,035 +0.32(+0.98%)
Mar 14, 2014 32.71 33.18 32.71 32.92 1,843,786 +0.14(+0.43%)
Mar 13, 2014 33.80 33.89 32.50 32.78 4,210,738 -0.88(-2.62%)
Mar 12, 2014 33.36 33.73 33.12 33.67 1,727,849 +0.12(+0.36%)
Mar 11, 2014 33.60 33.79 33.44 33.54 1,595,137 +0.05(+0.14%)
Mar 10, 2014 33.42 33.77 33.31 33.50 1,947,007 +0.09(+0.26%)
Mar 07, 2014 32.87 33.46 32.73 33.41 3,098,904 +0.70(+2.13%)
Mar 06, 2014 32.25 32.89 32.18 32.72 3,530,564 +0.65(+2.02%)
Mar 05, 2014 32.63 32.63 32.04 32.07 3,032,069 -0.45(-1.40%)
Mar 04, 2014 32.61 32.61 32.10 32.52 3,685,984 +0.19(+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.