Darden Restaurants (NY: DRI )

172.27 +13.13 (+8.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 17.12 17.68 17.03 17.12 3,722,687 -0.17(-1.00%)
Feb 28, 2008 17.85 17.85 17.22 17.29 2,847,809 -0.56(-3.14%)
Feb 27, 2008 18.21 18.39 17.79 17.85 3,138,197 -0.59(-3.22%)
Feb 26, 2008 17.86 18.62 17.80 18.44 4,893,848 +0.57(+3.17%)
Feb 25, 2008 17.37 17.88 17.08 17.88 2,791,547 +0.46(+2.61%)
Feb 22, 2008 17.36 17.48 17.00 17.42 2,068,406 +0.17(+0.97%)
Feb 21, 2008 17.59 17.77 17.20 17.26 2,601,910 -0.29(-1.68%)
Feb 20, 2008 16.83 17.63 16.70 17.55 4,079,502 +0.61(+3.61%)
Feb 19, 2008 17.27 17.38 16.81 16.94 2,496,145 -0.02(-0.10%)
Feb 18, 2008 16.75 17.02 16.55 16.96 0 +0.00(+0.00%)
Feb 15, 2008 16.75 17.02 16.55 16.96 3,633,259 +0.11(+0.63%)
Feb 14, 2008 17.25 17.49 16.80 16.85 4,569,888 -0.54(-3.10%)
Feb 13, 2008 16.81 17.62 16.81 17.39 7,439,176 +0.54(+3.20%)
Feb 12, 2008 16.38 17.49 16.24 16.85 9,102,293 +0.74(+4.62%)
Feb 11, 2008 16.06 16.34 15.82 16.11 11,103,308 +1.19(+8.00%)
Feb 08, 2008 14.89 15.24 14.72 14.91 2,986,752 -0.02(-0.11%)
Feb 07, 2008 14.55 15.06 14.55 14.93 3,968,400 +0.27(+1.82%)
Feb 06, 2008 14.99 15.06 14.62 14.66 4,507,820 -0.25(-1.68%)
Feb 05, 2008 15.10 15.42 14.85 14.91 3,610,849 -0.43(-2.79%)
Feb 04, 2008 16.13 16.13 15.29 15.34 3,509,115 -0.67(-4.20%)
Feb 01, 2008 15.87 16.08 15.21 16.01 5,072,396 +0.28(+1.80%)
Jan 31, 2008 14.72 15.98 14.38 15.73 5,718,808 +0.87(+5.87%)
Jan 30, 2008 15.13 15.46 14.80 14.86 5,872,325 -0.22(-1.44%)
Jan 29, 2008 15.38 15.49 14.99 15.07 7,009,641 -0.19(-1.27%)
Jan 28, 2008 14.48 15.30 14.16 15.27 8,363,431 +0.72(+4.92%)
Jan 25, 2008 15.37 15.63 14.37 14.55 7,707,281 -0.69(-4.55%)
Jan 24, 2008 14.41 15.32 14.33 15.25 13,764,746 +0.81(+5.62%)
Jan 23, 2008 12.30 14.56 12.04 14.44 14,285,703 +1.74(+13.69%)
Jan 22, 2008 11.66 12.89 11.66 12.70 8,482,701 +0.38(+3.06%)
Jan 21, 2008 11.79 12.52 11.79 12.32 0 +0.00(+0.00%)
Jan 18, 2008 11.79 12.52 11.79 12.32 7,907,950 +0.63(+5.42%)
Jan 17, 2008 11.67 11.93 11.60 11.69 6,537,479 +0.03(+0.29%)
Jan 16, 2008 11.88 12.05 11.60 11.65 7,799,451 -0.23(-1.96%)
Jan 15, 2008 11.85 12.12 11.78 11.89 5,104,299 -0.22(-1.79%)
Jan 14, 2008 12.38 12.45 11.93 12.10 6,616,438 -0.22(-1.76%)
Jan 11, 2008 12.80 12.98 12.30 12.32 5,352,413 -0.70(-5.37%)
Jan 10, 2008 12.59 13.15 12.58 13.02 6,183,774 +0.32(+2.49%)
Jan 09, 2008 13.16 13.16 12.30 12.70 8,785,001 -0.42(-3.22%)
Jan 08, 2008 13.58 13.67 13.10 13.13 6,202,016 -0.45(-3.31%)
Jan 07, 2008 14.21 14.21 13.39 13.58 7,705,817 -0.63(-4.46%)
Jan 04, 2008 14.35 14.47 14.01 14.21 5,226,637 -0.29(-1.99%)
Jan 03, 2008 14.85 14.91 14.28 14.50 6,814,647 -0.30(-2.03%)
Jan 02, 2008 15.54 15.54 14.72 14.80 5,406,440 -0.59(-3.83%)
Jan 01, 2008 15.47 15.66 15.31 15.39 0 +0.00(+0.00%)
Dec 31, 2007 15.47 15.66 15.31 15.39 5,283,958 +0.05(+0.33%)
Dec 28, 2007 15.19 15.55 15.19 15.34 4,811,393 +0.08(+0.51%)
Dec 27, 2007 15.03 15.45 15.02 15.26 5,535,401 +0.09(+0.62%)
Dec 26, 2007 15.51 15.51 15.02 15.16 3,271,400 -0.17(-1.09%)
Dec 24, 2007 15.27 15.77 15.24 15.33 3,645,741 +0.06(+0.36%)
Dec 21, 2007 15.41 15.59 15.02 15.27 7,106,648 +0.01(+0.07%)
Dec 20, 2007 16.12 16.15 14.94 15.26 12,715,709 -0.62(-3.88%)
Dec 19, 2007 17.61 17.68 15.71 15.88 24,852,718 -4.30(-21.30%)
Dec 18, 2007 20.18 20.40 19.60 20.18 3,674,989 +0.25(+1.25%)
Dec 17, 2007 19.96 20.25 19.67 19.93 3,323,258 +0.06(+0.28%)
Dec 14, 2007 20.42 20.45 19.74 19.87 3,355,947 -0.73(-3.53%)
Dec 13, 2007 20.88 20.93 20.34 20.60 3,001,061 -0.34(-1.62%)
Dec 12, 2007 21.78 21.93 20.71 20.94 3,151,549 -0.42(-1.95%)
Dec 11, 2007 22.00 22.00 21.33 21.35 2,048,115 -0.57(-2.61%)
Dec 10, 2007 21.88 22.04 21.69 21.93 2,416,511 +0.13(+0.59%)
Dec 07, 2007 21.48 21.88 21.37 21.80 2,758,305 +0.49(+2.32%)
Dec 06, 2007 21.55 21.74 21.20 21.30 4,315,958 -0.26(-1.18%)
Dec 05, 2007 22.04 22.10 21.42 21.56 2,393,091 -0.31(-1.40%)
Dec 04, 2007 21.87 22.16 21.83 21.86 1,645,378 -0.09(-0.43%)
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.