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, 2009 20.09 20.49 19.72 20.45 4,331,053 +0.44(+2.20%)
May 28, 2009 20.25 20.62 19.59 20.01 4,151,698 -0.05(-0.23%)
May 27, 2009 20.16 20.75 19.75 20.06 6,096,820 -0.10(-0.48%)
May 26, 2009 18.50 20.33 18.38 20.15 6,162,450 +1.47(+7.87%)
May 22, 2009 18.94 18.99 18.27 18.68 4,826,548 -0.22(-1.17%)
May 21, 2009 19.40 19.79 18.75 18.90 4,088,010 -0.77(-3.91%)
May 20, 2009 20.21 20.67 19.62 19.67 4,109,322 -0.31(-1.56%)
May 19, 2009 20.25 20.54 19.71 19.98 4,377,903 -0.20(-0.98%)
May 18, 2009 19.47 20.19 19.33 20.18 3,172,222 +0.90(+4.66%)
May 15, 2009 19.35 19.77 19.17 19.28 3,247,630 -0.11(-0.58%)
May 14, 2009 18.88 19.75 18.88 19.40 4,189,027 +0.52(+2.76%)
May 13, 2009 19.37 19.51 18.61 18.88 5,413,470 -0.85(-4.33%)
May 12, 2009 20.41 20.57 19.44 19.73 5,251,670 -0.59(-2.92%)
May 11, 2009 20.15 20.58 19.76 20.32 5,535,034 -0.05(-0.22%)
May 08, 2009 21.20 21.44 20.21 20.37 5,699,856 -0.59(-2.81%)
May 07, 2009 21.64 21.99 20.85 20.96 5,849,698 -0.43(-2.01%)
May 06, 2009 22.25 22.39 21.14 21.39 4,625,179 -0.63(-2.88%)
May 05, 2009 21.51 22.34 21.36 22.02 4,080,215 +0.26(+1.20%)
May 04, 2009 21.69 21.78 21.56 21.76 4,947,059 +1.33(+6.53%)
May 01, 2009 21.06 21.09 20.25 20.42 4,637,122 -0.48(-2.30%)
Apr 30, 2009 21.13 21.78 20.84 20.91 6,417,207 +0.13(+0.63%)
Apr 29, 2009 21.67 21.71 20.70 20.77 6,235,002 -0.77(-3.59%)
Apr 28, 2009 21.70 22.28 21.50 21.55 4,139,604 -0.24(-1.09%)
Apr 27, 2009 22.14 22.36 21.39 21.79 5,719,981 -0.67(-3.00%)
Apr 24, 2009 22.91 23.15 22.35 22.46 7,262,753 -0.27(-1.17%)
Apr 23, 2009 22.91 23.18 22.13 22.73 5,628,544 -0.04(-0.17%)
Apr 22, 2009 21.85 23.30 21.84 22.77 9,620,083 +0.66(+2.97%)
Apr 21, 2009 21.50 22.19 21.50 22.11 7,797,724 +0.07(+0.31%)
Apr 20, 2009 22.19 22.21 21.78 22.04 6,730,108 -0.31(-1.39%)
Apr 17, 2009 21.91 22.48 21.57 22.35 6,305,900 +0.56(+2.57%)
Apr 16, 2009 20.65 22.12 20.65 21.79 6,921,948 +1.06(+5.13%)
Apr 15, 2009 20.46 20.80 20.10 20.73 5,936,349 -0.07(-0.35%)
Apr 14, 2009 21.26 21.26 20.56 20.80 8,164,460 -0.67(-3.11%)
Apr 13, 2009 20.77 21.67 20.67 21.47 6,727,356 +0.53(+2.51%)
Apr 09, 2009 20.76 21.24 20.40 20.94 4,835,159 +0.68(+3.38%)
Apr 08, 2009 19.42 20.29 19.42 20.26 5,209,581 +0.88(+4.55%)
Apr 07, 2009 20.31 20.41 19.36 19.38 7,103,249 -0.78(-3.87%)
Apr 06, 2009 20.33 20.50 19.96 20.16 5,033,409 -0.37(-1.81%)
Apr 03, 2009 20.24 20.53 19.96 20.53 4,958,395 +0.12(+0.58%)
Apr 02, 2009 20.12 20.78 19.80 20.41 5,202,448 +0.78(+3.95%)
Apr 01, 2009 19.14 19.82 18.92 19.64 5,931,789 +0.36(+1.87%)
Mar 31, 2009 19.83 20.06 18.86 19.28 5,911,398 -0.39(-1.97%)
Mar 30, 2009 19.66 19.71 19.30 19.66 6,202,071 -1.16(-5.57%)
Mar 26, 2009 19.96 21.15 19.87 20.82 8,673,312 +1.04(+5.23%)
Mar 25, 2009 19.68 20.09 19.02 19.79 8,006,595 +0.43(+2.24%)
Mar 24, 2009 20.02 20.58 19.33 19.35 8,187,977 -0.99(-4.87%)
Mar 23, 2009 19.54 20.34 19.53 20.34 8,833,098 +1.28(+6.73%)
Mar 20, 2009 19.66 19.66 18.69 19.06 9,303,124 -0.29(-1.51%)
Mar 19, 2009 20.07 20.36 19.33 19.35 10,679,418 -0.83(-4.10%)
Mar 18, 2009 18.86 20.29 18.63 20.18 31,664,350 +3.36(+19.97%)
Mar 17, 2009 16.16 16.82 15.95 16.82 9,165,176 +0.63(+3.89%)
Mar 16, 2009 16.26 16.87 16.14 16.19 9,188,359 +0.10(+0.63%)
Mar 13, 2009 15.87 16.25 15.54 16.09 0 +0.27(+1.71%)
Mar 12, 2009 15.06 16.07 15.05 15.82 8,513,101 +0.75(+4.96%)
Mar 11, 2009 14.58 15.38 14.58 15.07 7,377,760 -0.06(-0.37%)
Mar 10, 2009 13.94 15.30 13.79 15.13 8,233,028 +1.45(+10.57%)
Mar 09, 2009 13.75 14.17 13.63 13.68 4,547,187 -0.30(-2.17%)
Mar 06, 2009 14.04 14.42 13.57 13.99 0 +0.07(+0.53%)
Mar 05, 2009 14.06 14.48 13.65 13.91 8,184,602 -0.43(-2.98%)
Mar 04, 2009 14.52 14.77 14.22 14.34 7,013,811 -0.13(-0.89%)
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.