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 31, 2002 13.88 13.96 13.79 13.95 1,561,354 +0.33(+2.40%)
May 28, 2002 13.90 13.96 13.61 13.63 2,295,833 -0.27(-1.96%)
May 27, 2002 13.91 14.07 13.88 13.90 870,640 +0.00(+0.00%)
May 24, 2002 13.91 14.07 13.88 13.90 870,640 -0.08(-0.60%)
May 23, 2002 13.91 14.00 13.66 13.98 1,138,461 +0.01(+0.08%)
May 22, 2002 14.15 14.19 13.85 13.97 1,390,972 -0.11(-0.79%)
May 21, 2002 13.99 14.10 13.83 14.08 1,831,695 +0.17(+1.24%)
May 20, 2002 13.96 14.00 13.75 13.91 18,010 -0.09(-0.64%)
May 17, 2002 13.55 14.05 13.55 14.00 2,250,986 +0.34(+2.52%)
May 16, 2002 13.85 13.88 13.59 13.65 1,277,684 -0.20(-1.44%)
May 15, 2002 13.85 14.05 13.73 13.85 2,013,604 +0.03(+0.20%)
May 14, 2002 13.71 14.05 13.59 13.83 2,361,933 +0.02(+0.16%)
May 13, 2002 13.74 13.87 13.58 13.80 1,582,066 +0.11(+0.77%)
May 10, 2002 13.90 13.93 13.64 13.70 1,286,329 -0.18(-1.32%)
May 09, 2002 13.99 14.14 13.83 13.88 1,572,881 -0.18(-1.26%)
May 08, 2002 14.44 14.51 13.78 14.06 1,956,870 -0.33(-2.31%)
May 07, 2002 14.16 14.56 14.05 14.39 2,758,710 +0.32(+2.29%)
May 06, 2002 14.16 14.35 14.07 14.07 1,406,281 -0.07(-0.51%)
May 03, 2002 14.49 14.52 14.06 14.14 2,699,275 -0.45(-3.08%)
May 02, 2002 14.52 14.67 14.21 14.59 3,489,407 -0.00(-0.03%)
Apr 29, 2002 14.66 14.69 14.45 14.60 1,457,792 -0.11(-0.75%)
Apr 26, 2002 14.93 14.95 14.71 14.71 2,446,313 -0.38(-2.53%)
Apr 25, 2002 14.91 15.20 14.63 15.09 1,836,559 +0.18(+1.22%)
Apr 24, 2002 14.86 15.04 14.74 14.91 1,746,325 -0.00(-0.02%)
Apr 23, 2002 14.60 14.98 14.45 14.91 2,105,369 +0.32(+2.18%)
Apr 22, 2002 14.49 14.67 14.44 14.59 2,021,349 +0.23(+1.60%)
Apr 19, 2002 14.42 14.42 14.19 14.36 1,220,860 -0.01(-0.08%)
Apr 18, 2002 14.36 14.56 14.33 14.37 1,997,845 -0.03(-0.23%)
Apr 17, 2002 14.49 14.57 14.32 14.41 1,313,526 -0.18(-1.22%)
Apr 16, 2002 14.79 14.81 14.51 14.58 1,761,994 -0.19(-1.28%)
Apr 15, 2002 14.81 14.88 14.75 14.77 1,415,376 -0.03(-0.23%)
Apr 12, 2002 14.78 14.97 14.74 14.81 2,971,238 +0.07(+0.50%)
Apr 11, 2002 14.82 15.08 14.69 14.73 2,883,975 -0.14(-0.97%)
Apr 10, 2002 14.79 14.92 14.69 14.88 2,642,181 +0.08(+0.55%)
Apr 09, 2002 14.71 14.90 14.66 14.79 1,873,301 +0.18(+1.22%)
Apr 08, 2002 14.51 14.71 14.34 14.62 4,132,392 +0.09(+0.64%)
Apr 05, 2002 14.17 14.58 14.17 14.52 5,111,188 +0.36(+2.53%)
Apr 04, 2002 13.83 14.18 13.69 14.17 2,251,527 +0.35(+2.52%)
Apr 03, 2002 13.88 13.90 13.18 13.82 9,363,803 -0.33(-2.35%)
Apr 02, 2002 14.16 14.38 14.10 14.15 2,415,515 -0.27(-1.85%)
Apr 01, 2002 14.81 14.81 14.22 14.42 2,317,176 -0.61(-4.04%)
Mar 29, 2002 15.27 15.27 14.61 15.02 5,126,858 +0.00(+0.00%)
Mar 28, 2002 15.27 15.27 14.61 15.02 5,122,805 +0.33(+2.24%)
Mar 27, 2002 14.29 14.76 14.29 14.69 2,815,895 +0.45(+3.17%)
Mar 26, 2002 13.92 14.33 13.78 14.24 3,375,399 +0.53(+3.89%)
Mar 25, 2002 14.03 14.17 13.51 13.71 4,561,139 -0.29(-2.06%)
Mar 22, 2002 14.66 14.68 13.77 14.00 9,630,993 -0.13(-0.89%)
Mar 21, 2002 14.77 14.77 14.04 14.12 2,768,886 -0.44(-3.02%)
Mar 20, 2002 14.54 14.62 14.38 14.57 1,405,651 +0.03(+0.20%)
Mar 19, 2002 14.60 14.68 14.41 14.54 1,943,002 -0.07(-0.46%)
Mar 18, 2002 14.62 14.62 14.47 14.60 3,455,097 +0.17(+1.18%)
Mar 15, 2002 14.34 14.51 14.22 14.43 2,954,758 +0.20(+1.40%)
Mar 14, 2002 13.95 14.28 13.95 14.23 3,982,182 +0.31(+2.26%)
Mar 13, 2002 13.66 14.38 13.58 13.92 8,274,511 +0.07(+0.51%)
Mar 12, 2002 14.12 14.37 13.70 13.85 8,255,870 -0.51(-3.58%)
Mar 11, 2002 15.01 15.18 14.25 14.36 5,222,225 -0.74(-4.90%)
Mar 08, 2002 15.55 15.66 14.71 15.10 6,892,094 -0.57(-3.66%)
Mar 07, 2002 16.47 16.47 15.59 15.68 3,600,984 -0.61(-3.75%)
Mar 06, 2002 15.99 16.53 15.92 16.29 2,051,337 +0.37(+2.35%)
Mar 05, 2002 16.18 16.28 15.91 15.91 81,048 -0.21(-1.29%)
Mar 04, 2002 16.06 16.41 16.05 16.12 2,142,382 +0.30(+1.90%)
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.