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 (%)
Apr 30, 2008 20.49 21.29 20.39 20.46 5,658,630 +0.14(+0.68%)
Apr 29, 2008 20.13 20.39 20.07 20.32 1,971,300 +0.15(+0.74%)
Apr 28, 2008 20.56 20.70 20.03 20.17 4,595,805 -0.38(-1.85%)
Apr 25, 2008 19.75 20.65 19.60 20.55 3,796,509 +0.71(+3.59%)
Apr 24, 2008 19.31 20.07 19.29 19.84 2,330,960 -0.04(-0.20%)
Apr 23, 2008 20.02 20.38 19.73 19.88 3,092,482 -0.01(-0.03%)
Apr 22, 2008 20.22 20.43 19.48 19.88 3,099,555 -0.54(-2.65%)
Apr 21, 2008 20.38 20.60 20.14 20.42 1,483,114 -0.12(-0.56%)
Apr 18, 2008 20.50 20.83 20.37 20.54 2,548,887 +0.21(+1.05%)
Apr 17, 2008 20.04 20.37 19.96 20.33 2,895,573 +0.26(+1.29%)
Apr 16, 2008 19.87 20.22 19.81 20.07 2,666,878 +0.26(+1.34%)
Apr 15, 2008 19.22 19.90 19.11 19.80 3,710,659 +0.67(+3.49%)
Apr 14, 2008 19.37 19.52 18.99 19.14 2,579,549 -0.39(-1.97%)
Apr 11, 2008 19.64 20.10 19.42 19.52 2,210,714 -0.25(-1.25%)
Apr 10, 2008 18.98 19.88 18.98 19.77 2,916,689 +0.61(+3.18%)
Apr 09, 2008 19.51 19.79 18.93 19.16 2,987,866 -0.39(-2.00%)
Apr 08, 2008 19.92 20.04 19.39 19.55 2,571,071 -0.52(-2.58%)
Apr 07, 2008 19.85 20.20 19.70 20.07 3,769,010 +0.28(+1.42%)
Apr 04, 2008 20.20 20.46 19.53 19.79 4,379,282 -0.31(-1.55%)
Apr 03, 2008 19.89 20.15 19.69 20.10 4,684,335 +0.05(+0.23%)
Apr 02, 2008 19.75 20.10 19.56 20.05 4,125,291 +0.30(+1.54%)
Apr 01, 2008 18.74 19.76 18.72 19.75 4,522,249 +1.03(+5.50%)
Mar 31, 2008 18.18 18.84 18.12 18.72 3,165,216 +0.49(+2.71%)
Mar 28, 2008 18.57 18.94 18.04 18.22 3,528,860 -0.29(-1.58%)
Mar 27, 2008 19.14 19.15 18.51 18.52 4,103,090 -0.62(-3.25%)
Mar 26, 2008 19.61 19.69 18.99 19.14 4,431,873 -0.53(-2.72%)
Mar 25, 2008 19.90 19.94 19.28 19.67 4,104,766 +0.07(+0.35%)
Mar 24, 2008 19.79 20.30 19.54 19.60 5,016,863 -0.15(-0.76%)
Mar 21, 2008 18.58 19.80 18.30 19.75 8,756,580 +0.00(+0.00%)
Mar 20, 2008 18.58 19.80 18.58 19.75 8,756,580 +1.45(+7.92%)
Mar 19, 2008 17.82 18.89 17.62 18.30 9,855,946 +1.13(+6.60%)
Mar 18, 2008 16.99 17.97 16.95 17.17 7,864,544 +0.23(+1.36%)
Mar 17, 2008 16.45 17.17 16.18 16.94 5,453,185 +0.10(+0.61%)
Mar 14, 2008 17.08 17.12 16.24 16.84 4,355,336 -0.09(-0.51%)
Mar 13, 2008 16.79 16.95 16.00 16.92 5,942,568 -0.14(-0.81%)
Mar 12, 2008 16.84 17.61 16.65 17.06 4,163,082 +0.28(+1.68%)
Mar 11, 2008 16.61 16.78 15.98 16.78 5,291,725 +0.56(+3.48%)
Mar 10, 2008 16.35 16.84 16.19 16.21 2,770,690 -0.03(-0.18%)
Mar 07, 2008 16.53 16.57 16.00 16.24 5,314,307 -0.43(-2.59%)
Mar 06, 2008 17.46 17.51 16.61 16.68 4,238,227 -0.94(-5.32%)
Mar 05, 2008 17.97 18.25 17.55 17.61 4,261,385 -0.29(-1.64%)
Mar 04, 2008 17.79 18.03 17.55 17.91 3,702,376 -0.01(-0.06%)
Mar 03, 2008 18.39 18.39 17.69 17.92 4,268,204 +0.19(+1.07%)
Feb 29, 2008 17.73 18.31 17.64 17.73 3,594,637 -0.18(-1.00%)
Feb 28, 2008 18.49 18.49 17.84 17.91 2,749,853 -0.58(-3.14%)
Feb 27, 2008 18.86 19.05 18.42 18.49 3,030,252 -0.62(-3.22%)
Feb 26, 2008 18.50 19.28 18.43 19.10 4,725,514 +0.59(+3.17%)
Feb 25, 2008 17.99 18.52 17.69 18.52 2,695,526 +0.47(+2.61%)
Feb 22, 2008 17.98 18.11 17.61 18.04 1,997,259 +0.17(+0.97%)
Feb 21, 2008 18.22 18.40 17.81 17.87 2,512,412 -0.30(-1.68%)
Feb 20, 2008 17.43 18.26 17.30 18.18 3,939,179 +0.63(+3.61%)
Feb 19, 2008 17.88 18.00 17.41 17.54 2,410,285 -0.02(-0.10%)
Feb 18, 2008 17.34 17.62 17.14 17.56 0 +0.00(+0.00%)
Feb 15, 2008 17.34 17.62 17.14 17.56 3,508,286 +0.11(+0.63%)
Feb 14, 2008 17.87 18.11 17.39 17.45 4,412,698 -0.56(-3.10%)
Feb 13, 2008 17.41 18.24 17.41 18.01 7,183,290 +0.56(+3.20%)
Feb 12, 2008 16.96 18.11 16.82 17.45 8,789,201 +0.77(+4.62%)
Feb 11, 2008 16.63 16.92 16.39 16.68 10,721,387 +1.24(+8.00%)
Feb 08, 2008 15.42 15.78 15.24 15.44 2,884,016 -0.02(-0.11%)
Feb 07, 2008 15.07 15.60 15.07 15.46 3,831,899 +0.28(+1.82%)
Feb 06, 2008 15.52 15.60 15.14 15.19 4,352,764 -0.26(-1.68%)
Feb 05, 2008 15.63 15.97 15.38 15.44 3,486,646 -0.44(-2.79%)
Feb 04, 2008 16.71 16.71 15.84 15.89 3,388,411 -0.70(-4.20%)
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.