Darden Restaurants (NY: DRI )

159.68 -1.85 (-1.15%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.87 25.45 24.83 24.87 3,695,229 -0.49(-1.92%)
May 27, 2010 24.73 25.39 24.72 25.36 2,613,541 +0.97(+3.99%)
May 26, 2010 24.29 24.78 24.27 24.39 4,000,617 +0.24(+1.01%)
May 25, 2010 23.46 24.19 23.07 24.14 491 +0.18(+0.75%)
May 24, 2010 24.11 24.27 23.89 23.96 3,326,113 -0.16(-0.65%)
May 21, 2010 23.56 24.31 23.41 24.12 5,837,817 -0.19(-0.79%)
May 20, 2010 24.43 24.79 24.31 24.31 3,313,265 -0.96(-3.81%)
May 19, 2010 25.22 25.42 24.76 25.27 3,026,622 -0.08(-0.32%)
May 18, 2010 25.71 25.99 25.35 25.36 2,487,546 -0.14(-0.55%)
May 17, 2010 25.20 25.56 24.71 25.49 3,710,077 +0.29(+1.15%)
May 14, 2010 25.20 25.55 24.99 25.20 2,378,157 -0.42(-1.65%)
May 13, 2010 26.05 26.14 25.62 25.63 2,645,218 -0.53(-2.04%)
May 12, 2010 26.05 26.21 25.90 26.16 2,151,599 +0.23(+0.87%)
May 11, 2010 26.21 26.46 25.93 25.93 3,384,042 +0.20(+0.79%)
May 10, 2010 25.62 25.74 25.52 25.73 3,381,676 +1.03(+4.15%)
May 07, 2010 24.89 25.27 24.27 24.71 5,065,079 -0.15(-0.61%)
May 06, 2010 24.86 25.68 23.74 24.86 344 -0.35(-1.38%)
May 05, 2010 25.59 26.21 25.20 25.20 4,803,682 -0.21(-0.84%)
May 04, 2010 26.11 26.11 25.32 25.42 3,922,003 -0.94(-3.56%)
May 03, 2010 26.09 26.52 25.95 26.36 3,072,794 +0.41(+1.59%)
Apr 30, 2010 26.74 26.93 25.95 25.95 4,083,007 -0.78(-2.93%)
Apr 29, 2010 26.72 27.00 26.52 26.73 4,800,829 +0.19(+0.70%)
Apr 28, 2010 27.05 27.25 26.48 26.54 4,603,018 -0.71(-2.62%)
Apr 27, 2010 27.73 28.05 27.23 27.26 3,107,703 -0.58(-2.08%)
Apr 26, 2010 28.21 28.24 27.78 27.84 2,981,980 -0.39(-1.38%)
Apr 23, 2010 28.31 28.42 28.01 28.23 2,265,860 +0.01(+0.04%)
Apr 22, 2010 27.39 28.34 27.39 28.21 3,876,295 +0.73(+2.66%)
Apr 21, 2010 27.48 27.52 27.18 27.48 10,462 +0.16(+0.57%)
Apr 20, 2010 27.34 27.38 27.01 27.33 86,234 -0.05(-0.17%)
Apr 19, 2010 27.16 27.39 26.96 27.37 4,682,086 +0.20(+0.75%)
Apr 16, 2010 27.08 27.36 27.02 27.17 5,147,049 -0.03(-0.13%)
Apr 15, 2010 27.38 27.49 27.12 27.20 3,456,100 -0.26(-0.95%)
Apr 14, 2010 27.26 27.47 27.23 27.47 3,719,882 +0.21(+0.79%)
Apr 13, 2010 27.18 27.28 27.00 27.25 2,627,844 +0.06(+0.23%)
Apr 12, 2010 27.08 27.28 27.05 27.19 2,574,007 +0.05(+0.19%)
Apr 09, 2010 26.89 27.14 26.65 27.14 3,251,968 +0.24(+0.91%)
Apr 08, 2010 26.88 27.05 26.67 26.89 4,070,650 -0.01(-0.02%)
Apr 07, 2010 26.55 26.99 26.38 26.90 8,566,638 +0.78(+3.01%)
Apr 06, 2010 26.22 26.22 25.94 26.11 3,081,766 +0.01(+0.02%)
Apr 05, 2010 25.67 26.26 25.67 26.11 2,441,191 +0.43(+1.69%)
Apr 01, 2010 25.85 25.67 25.67 25.67 2,976,870 -0.02(-0.09%)
Mar 31, 2010 25.73 25.87 25.49 25.70 2,853,679 -0.15(-0.58%)
Mar 30, 2010 25.87 26.13 25.70 25.85 2,662,331 -0.10(-0.38%)
Mar 29, 2010 25.57 25.96 25.55 25.95 3,498,709 +0.39(+1.54%)
Mar 26, 2010 25.59 25.81 25.38 25.55 4,785,669 -0.23(-0.90%)
Mar 25, 2010 26.12 26.12 25.70 25.78 4,575,394 -0.13(-0.49%)
Mar 24, 2010 25.20 26.00 24.76 25.91 9,611,767 +0.58(+2.28%)
Mar 23, 2010 25.45 25.48 24.85 25.33 5,240,830 -0.13(-0.50%)
Mar 22, 2010 25.08 25.50 24.98 25.46 3,128,926 +0.28(+1.10%)
Mar 19, 2010 25.14 25.34 25.13 25.18 3,246,366 +0.09(+0.37%)
Mar 18, 2010 25.16 25.37 24.99 25.09 2,990,341 +0.00(+0.00%)
Mar 17, 2010 24.76 25.14 24.65 25.09 3,253,859 +0.51(+2.09%)
Mar 16, 2010 24.50 24.74 24.34 24.58 4,374,794 +0.09(+0.38%)
Mar 15, 2010 24.49 24.53 24.46 24.49 3,976,770 +0.24(+1.00%)
Mar 12, 2010 24.45 24.51 24.06 24.24 4,555,706 -0.15(-0.61%)
Mar 11, 2010 24.22 24.61 24.22 24.39 2,747,006 +0.02(+0.07%)
Mar 10, 2010 24.20 24.39 24.00 24.38 2,453,314 +0.13(+0.52%)
Mar 09, 2010 24.13 24.57 24.10 24.25 3,601,140 +0.02(+0.09%)
Mar 08, 2010 23.69 24.38 23.65 24.23 3,770,295 +0.58(+2.46%)
Mar 05, 2010 23.42 23.65 23.40 23.64 3,540,639 +0.31(+1.31%)
Mar 04, 2010 23.42 23.53 23.22 23.34 3,447,507 -0.08(-0.34%)
Mar 03, 2010 23.49 23.65 23.36 23.42 2,857,674 +0.05(+0.20%)
Mar 02, 2010 23.69 23.88 23.34 23.37 4,994,504 -0.37(-1.56%)
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.