Darden Restaurants (NY: DRI )

171.51 +12.38 (+7.78%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.82 32.00 31.58 31.81 3,175,761 +0.04(+0.14%)
May 30, 2012 32.30 32.30 31.61 31.76 4,697,346 -1.29(-3.89%)
May 29, 2012 32.80 33.10 32.59 33.05 1,990,845 +0.42(+1.30%)
May 25, 2012 32.56 32.86 32.50 32.62 2,567,220 -0.11(-0.34%)
May 24, 2012 32.83 33.32 32.52 32.73 3,269,731 -0.06(-0.17%)
May 23, 2012 32.01 32.83 31.84 32.79 2,441,903 +0.58(+1.81%)
May 22, 2012 32.22 32.44 32.03 32.21 2,427,920 +0.14(+0.44%)
May 21, 2012 31.49 32.13 31.23 32.06 2,571,179 +0.63(+2.00%)
May 18, 2012 31.86 32.09 31.36 31.44 2,470,762 -0.37(-1.16%)
May 17, 2012 32.72 32.72 31.79 31.81 4,809,772 -1.01(-3.07%)
May 16, 2012 31.90 34.33 31.70 32.81 14,652,397 +1.14(+3.61%)
May 15, 2012 31.07 31.91 31.02 31.67 4,531,887 +0.66(+2.14%)
May 14, 2012 30.83 31.14 30.59 31.01 3,053,837 -0.12(-0.40%)
May 11, 2012 31.17 31.69 31.07 31.13 2,967,009 -0.16(-0.51%)
May 10, 2012 31.11 31.41 30.95 31.29 2,559,921 +0.44(+1.42%)
May 09, 2012 30.55 31.05 30.54 30.85 2,717,962 +0.02(+0.06%)
May 08, 2012 30.90 30.90 30.50 30.83 3,817,679 -0.18(-0.57%)
May 07, 2012 30.97 31.20 30.83 31.01 2,470,317 -0.11(-0.36%)
May 04, 2012 30.99 31.36 30.74 31.12 3,744,247 +0.07(+0.24%)
May 03, 2012 31.40 31.40 30.98 31.05 2,205,631 -0.30(-0.94%)
May 02, 2012 31.51 31.71 31.14 31.34 3,795,042 -0.25(-0.78%)
May 01, 2012 31.17 31.88 31.05 31.59 4,837,077 +0.80(+2.60%)
Apr 30, 2012 30.94 31.08 30.71 30.79 2,107,803 -0.22(-0.71%)
Apr 27, 2012 31.30 31.30 30.71 31.01 3,632,939 -0.26(-0.83%)
Apr 26, 2012 31.20 31.47 31.05 31.27 2,248,568 +0.04(+0.12%)
Apr 25, 2012 31.01 31.36 30.67 31.23 4,068,185 +0.25(+0.81%)
Apr 24, 2012 30.75 31.23 30.40 30.98 4,010,028 +0.27(+0.88%)
Apr 23, 2012 30.57 31.01 30.10 30.71 3,753,195 +0.01(+0.04%)
Apr 20, 2012 30.61 30.94 30.56 30.70 2,616,339 +0.14(+0.44%)
Apr 19, 2012 30.91 31.07 30.39 30.56 2,783,500 -0.32(-1.04%)
Apr 18, 2012 30.59 31.00 30.50 30.88 2,795,496 +0.26(+0.84%)
Apr 17, 2012 30.96 30.96 30.48 30.63 4,076,259 -0.25(-0.80%)
Apr 16, 2012 31.05 31.20 30.48 30.87 2,744,932 -0.04(-0.14%)
Apr 13, 2012 30.56 31.06 30.51 30.91 2,792,926 +0.30(+0.98%)
Apr 12, 2012 30.67 30.75 30.41 30.61 3,082,085 -0.04(-0.12%)
Apr 11, 2012 30.30 30.85 30.08 30.65 3,185,092 +0.67(+2.24%)
Apr 10, 2012 30.31 30.48 29.81 29.98 3,858,880 -0.32(-1.06%)
Apr 09, 2012 30.31 30.42 30.01 30.30 2,805,121 -0.44(-1.44%)
Apr 05, 2012 30.55 30.78 30.31 30.74 3,418,435 +0.17(+0.55%)
Apr 04, 2012 30.73 30.74 30.42 30.57 4,372,176 -0.46(-1.47%)
Apr 03, 2012 31.28 31.38 30.95 31.03 3,141,543 -0.24(-0.78%)
Apr 02, 2012 30.77 31.51 30.60 31.27 4,432,691 +0.06(+0.20%)
Mar 30, 2012 31.14 31.30 30.82 31.21 4,700,332 +0.28(+0.91%)
Mar 29, 2012 30.60 31.02 30.30 30.93 4,025,642 +0.30(+0.98%)
Mar 28, 2012 31.03 31.26 30.55 30.63 4,026,293 -0.37(-1.20%)
Mar 27, 2012 31.61 31.69 30.94 31.01 4,662,756 -0.68(-2.16%)
Mar 26, 2012 31.51 31.82 31.22 31.69 3,311,624 +0.62(+2.00%)
Mar 23, 2012 31.11 31.24 30.40 31.07 7,387,278 -0.56(-1.76%)
Mar 22, 2012 31.76 31.90 31.32 31.62 4,228,136 -0.31(-0.96%)
Mar 21, 2012 32.20 32.34 31.87 31.93 2,112,975 -0.18(-0.57%)
Mar 20, 2012 32.11 32.11 32.06 32.11 2,139,424 +0.05(+0.17%)
Mar 19, 2012 32.06 32.19 31.56 32.06 2,795,667 +0.02(+0.06%)
Mar 16, 2012 32.39 32.44 31.96 32.04 3,314,251 -0.32(-0.98%)
Mar 15, 2012 32.01 32.38 31.84 32.35 2,292,872 +0.32(+0.99%)
Mar 14, 2012 32.08 32.46 31.91 32.04 3,564,796 -0.09(-0.27%)
Mar 13, 2012 31.45 32.14 31.44 32.12 2,392,627 +0.68(+2.15%)
Mar 12, 2012 31.39 31.66 31.28 31.45 2,002,789 +0.05(+0.16%)
Mar 09, 2012 31.46 31.53 31.26 31.40 1,946,020 +0.04(+0.14%)
Mar 08, 2012 30.88 31.41 30.80 31.35 2,271,535 +0.49(+1.60%)
Mar 07, 2012 30.52 30.96 30.46 30.86 2,562,037 +0.64(+2.12%)
Mar 06, 2012 30.52 30.62 30.13 30.22 2,784,233 -0.77(-2.50%)
Mar 05, 2012 30.64 31.13 30.54 30.99 3,165,583 +0.63(+2.09%)
Mar 02, 2012 30.54 30.67 30.24 30.36 2,139,388 -0.23(-0.76%)
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.