Darden Restaurants (NY: DRI )

159.14 -2.39 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.83 45.20 44.43 45.05 5,234,285 +0.41(+0.92%)
May 28, 2015 44.62 45.09 44.48 44.63 2,893,677 +0.01(+0.03%)
May 27, 2015 44.44 45.02 44.41 44.62 2,212,376 +0.51(+1.15%)
May 26, 2015 44.47 44.56 43.85 44.11 1,162,259 -0.39(-0.88%)
May 22, 2015 44.47 44.50 44.50 44.50 1,068,397 +0.12(+0.28%)
May 21, 2015 44.10 44.45 44.03 44.38 1,184,418 +0.13(+0.30%)
May 20, 2015 44.70 44.70 44.17 44.25 1,060,741 -0.52(-1.15%)
May 19, 2015 44.13 44.94 43.92 44.76 1,712,782 +0.73(+1.65%)
May 18, 2015 43.84 44.13 43.67 44.03 892,745 +0.10(+0.22%)
May 15, 2015 43.73 43.97 43.63 43.94 956,660 +0.37(+0.85%)
May 14, 2015 43.39 43.67 43.00 43.57 1,377,719 +0.43(+1.00%)
May 13, 2015 43.80 44.06 43.07 43.13 2,132,311 -0.63(-1.44%)
May 12, 2015 43.75 43.97 43.22 43.77 1,238,871 -0.33(-0.75%)
May 11, 2015 43.87 44.43 43.85 44.10 1,880,713 +0.14(+0.31%)
May 08, 2015 43.70 44.55 43.70 43.96 1,746,788 +0.61(+1.41%)
May 07, 2015 42.49 43.55 42.38 43.35 2,291,940 +0.98(+2.32%)
May 06, 2015 42.55 42.79 42.13 42.36 2,017,946 -0.08(-0.18%)
May 05, 2015 43.39 43.42 42.42 42.44 2,214,273 -0.98(-2.26%)
May 04, 2015 43.99 44.22 43.38 43.42 1,641,469 -0.56(-1.27%)
May 01, 2015 44.10 44.32 43.90 43.98 1,619,037 +0.15(+0.34%)
Apr 30, 2015 44.08 44.41 43.64 43.83 2,147,674 -0.45(-1.02%)
Apr 29, 2015 45.19 45.20 44.25 44.28 2,597,031 -1.33(-2.92%)
Apr 28, 2015 45.21 45.62 45.02 45.62 1,378,819 +0.30(+0.65%)
Apr 27, 2015 46.06 46.15 45.26 45.32 1,777,374 -0.74(-1.60%)
Apr 24, 2015 45.41 46.18 45.09 46.06 1,839,782 +0.82(+1.82%)
Apr 23, 2015 45.00 45.36 44.62 45.23 2,540,490 +0.42(+0.94%)
Apr 22, 2015 44.87 44.96 44.56 44.81 1,563,709 -0.06(-0.14%)
Apr 21, 2015 44.83 45.04 44.44 44.87 1,971,489 +0.05(+0.11%)
Apr 20, 2015 44.89 45.01 44.68 44.83 2,005,881 +0.19(+0.43%)
Apr 17, 2015 45.33 45.40 44.61 44.63 2,432,831 -1.02(-2.24%)
Apr 16, 2015 46.06 46.28 45.53 45.66 1,910,904 -0.43(-0.92%)
Apr 15, 2015 46.74 46.94 46.08 46.08 1,723,554 -0.58(-1.25%)
Apr 14, 2015 47.07 47.16 46.58 46.67 1,996,796 -0.48(-1.02%)
Apr 13, 2015 46.98 47.72 46.98 47.15 1,900,358 -0.12(-0.26%)
Apr 10, 2015 46.47 47.66 46.45 47.27 3,217,580 +1.10(+2.38%)
Apr 09, 2015 46.20 46.40 45.68 46.17 3,252,940 -0.21(-0.46%)
Apr 08, 2015 45.31 46.41 45.30 46.39 2,346,523 +1.18(+2.62%)
Apr 07, 2015 45.50 45.53 45.03 45.20 3,637,917 -0.20(-0.44%)
Apr 06, 2015 45.82 46.04 45.33 45.40 1,996,502 -0.61(-1.33%)
Apr 02, 2015 46.32 46.01 46.01 46.01 2,902,264 -0.01(-0.03%)
Apr 01, 2015 47.16 47.19 45.95 46.03 2,678,418 -1.28(-2.70%)
Mar 31, 2015 47.37 47.92 47.28 47.30 2,929,390 -0.05(-0.12%)
Mar 30, 2015 47.30 47.71 47.20 47.36 1,678,385 +0.25(+0.54%)
Mar 27, 2015 46.69 47.29 46.45 47.11 2,297,960 +0.54(+1.16%)
Mar 26, 2015 46.61 46.87 46.07 46.57 2,633,481 -0.31(-0.65%)
Mar 25, 2015 47.61 47.75 46.85 46.87 3,565,775 -0.70(-1.46%)
Mar 24, 2015 47.13 48.01 47.13 47.57 3,318,173 +0.35(+0.74%)
Mar 23, 2015 46.22 47.75 46.04 47.22 5,486,926 +1.69(+3.70%)
Mar 20, 2015 45.97 46.21 44.74 45.54 9,053,902 +1.28(+2.90%)
Mar 19, 2015 44.47 44.85 44.25 44.25 2,767,801 -0.22(-0.49%)
Mar 18, 2015 44.70 44.85 44.08 44.47 2,961,735 -0.23(-0.50%)
Mar 17, 2015 44.28 44.75 44.02 44.70 2,237,391 +0.42(+0.94%)
Mar 16, 2015 43.35 44.32 43.34 44.28 2,568,591 +1.23(+2.87%)
Mar 13, 2015 43.39 43.65 42.87 43.05 1,540,586 -0.29(-0.68%)
Mar 12, 2015 42.36 43.45 42.27 43.34 2,011,681 +1.23(+2.93%)
Mar 11, 2015 42.62 42.71 42.08 42.10 1,490,452 -0.51(-1.20%)
Mar 10, 2015 43.03 43.11 42.44 42.62 1,784,134 -0.61(-1.40%)
Mar 09, 2015 42.84 43.37 42.79 43.22 954,779 +0.44(+1.04%)
Mar 06, 2015 43.55 43.66 42.67 42.78 1,826,884 -1.02(-2.34%)
Mar 05, 2015 42.93 44.03 42.93 43.80 1,594,241 +0.90(+2.10%)
Mar 04, 2015 43.28 43.59 42.88 42.90 1,387,340 -0.68(-1.57%)
Mar 03, 2015 43.81 43.84 43.36 43.59 814,328 -0.33(-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.