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 (%)
May 24, 2011 30.98 30.98 30.59 30.82 2,391,037 -0.05(-0.16%)
May 23, 2011 30.63 31.23 30.55 30.87 2,059,483 -0.03(-0.10%)
May 20, 2011 31.22 31.22 30.55 30.90 3,107,567 -0.31(-0.98%)
May 19, 2011 30.58 31.26 30.52 31.21 3,542,893 +0.72(+2.36%)
May 18, 2011 30.16 30.52 30.05 30.49 2,802,830 +0.44(+1.48%)
May 17, 2011 29.87 30.19 29.54 30.04 3,127,345 -0.05(-0.18%)
May 16, 2011 30.06 30.23 29.89 30.10 2,954,734 -0.08(-0.26%)
May 13, 2011 29.92 30.35 29.86 30.17 2,618,076 +0.23(+0.76%)
May 12, 2011 29.26 29.99 29.23 29.95 3,191,116 +0.63(+2.15%)
May 11, 2011 29.08 29.50 29.07 29.32 2,253,337 +0.17(+0.60%)
May 10, 2011 29.00 29.42 29.00 29.14 2,028,923 +0.21(+0.73%)
May 09, 2011 28.98 29.27 28.86 28.93 1,660,115 -0.11(-0.39%)
May 06, 2011 29.60 29.83 28.94 29.05 2,535,217 -0.30(-1.02%)
May 05, 2011 28.82 29.81 28.79 29.35 3,175,458 +0.44(+1.51%)
May 04, 2011 28.20 29.03 27.99 28.91 4,000,325 +0.79(+2.79%)
May 03, 2011 28.27 28.46 27.95 28.12 4,618,803 -0.15(-0.53%)
May 02, 2011 28.29 28.30 28.08 28.27 1,715,816 +0.10(+0.36%)
Apr 29, 2011 28.43 28.43 28.03 28.17 2,267,661 -0.26(-0.93%)
Apr 28, 2011 28.36 28.64 28.20 28.43 1,900,162 +0.01(+0.04%)
Apr 27, 2011 28.79 28.99 28.18 28.42 3,331,874 -0.31(-1.06%)
Apr 26, 2011 28.82 28.96 28.54 28.73 1,776,086 -0.08(-0.27%)
Apr 25, 2011 28.64 28.84 28.53 28.81 1,547,688 +0.01(+0.02%)
Apr 21, 2011 29.09 29.09 28.76 28.80 2,254,327 -0.26(-0.91%)
Apr 20, 2011 28.85 29.12 28.79 29.06 2,427,136 +0.48(+1.68%)
Apr 19, 2011 28.40 28.78 28.33 28.58 2,941,234 +0.26(+0.91%)
Apr 18, 2011 28.31 28.48 28.10 28.33 1,874,878 -0.28(-0.96%)
Apr 15, 2011 28.50 28.67 28.34 28.60 1,838,245 +0.19(+0.65%)
Apr 14, 2011 27.84 28.42 27.75 28.42 2,642,395 +0.50(+1.80%)
Apr 13, 2011 28.18 28.36 27.84 27.91 2,772,333 -0.19(-0.68%)
Apr 12, 2011 27.89 28.46 27.89 28.11 2,629,345 +0.10(+0.36%)
Apr 11, 2011 28.12 28.31 27.85 28.00 1,886,907 -0.12(-0.43%)
Apr 08, 2011 28.58 28.60 27.96 28.12 2,472,407 -0.34(-1.20%)
Apr 07, 2011 28.71 28.93 28.40 28.46 4,394,597 -0.37(-1.27%)
Apr 06, 2011 29.00 29.08 28.71 28.83 2,012,811 -0.02(-0.08%)
Apr 05, 2011 28.94 29.19 28.78 28.85 2,181,613 -0.10(-0.35%)
Apr 04, 2011 29.11 29.36 28.84 28.96 1,832,676 -0.03(-0.10%)
Apr 01, 2011 29.21 29.38 28.93 28.99 2,888,387 -0.29(-0.98%)
Mar 31, 2011 28.83 29.30 28.62 29.27 4,537,271 +0.36(+1.26%)
Mar 30, 2011 28.91 28.91 28.91 28.91 3,412,703 +0.68(+2.41%)
Mar 29, 2011 27.83 28.38 27.61 28.23 3,945,224 +0.73(+2.67%)
Mar 28, 2011 27.38 27.73 27.28 27.50 4,741,618 +0.31(+1.14%)
Mar 25, 2011 28.25 28.40 27.11 27.19 8,064,518 -1.42(-4.96%)
Mar 24, 2011 28.34 28.73 28.23 28.60 3,358,718 +0.44(+1.57%)
Mar 23, 2011 27.75 28.20 27.45 28.16 2,169,601 +0.32(+1.13%)
Mar 22, 2011 27.82 28.12 27.74 27.85 2,331,533 +0.12(+0.43%)
Mar 21, 2011 27.76 27.90 27.69 27.73 1,806,021 +0.21(+0.76%)
Mar 18, 2011 27.69 27.81 27.44 27.52 2,172,343 +0.08(+0.28%)
Mar 17, 2011 27.76 27.90 27.39 27.44 1,952,672 -0.07(-0.24%)
Mar 16, 2011 27.59 27.84 27.31 27.51 2,486,635 -0.16(-0.58%)
Mar 15, 2011 27.63 27.83 27.57 27.67 5,888,336 -0.21(-0.77%)
Mar 14, 2011 27.76 28.18 27.72 27.88 2,701,453 -0.11(-0.40%)
Mar 11, 2011 27.73 28.17 27.66 28.00 2,818,666 +0.02(+0.09%)
Mar 10, 2011 27.79 28.21 27.71 27.97 2,663,801 -0.14(-0.51%)
Mar 09, 2011 27.62 28.18 27.47 28.12 4,007,251 +0.51(+1.83%)
Mar 08, 2011 27.83 27.98 27.44 27.61 4,115,952 -0.01(-0.04%)
Mar 07, 2011 27.79 28.55 27.56 27.62 3,999,761 +0.02(+0.09%)
Mar 04, 2011 27.98 28.20 27.47 27.60 3,646,832 -0.45(-1.61%)
Mar 03, 2011 27.97 28.44 27.96 28.05 2,459,091 +0.38(+1.38%)
Mar 02, 2011 27.84 28.01 27.13 27.67 2,796,479 -0.24(-0.88%)
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.