Darden Restaurants (NY: DRI )

170.17 -2.10 (-1.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 22.76 22.90 22.46 22.76 2,178,763 +0.13(+0.59%)
Feb 27, 2007 23.18 23.18 22.49 22.63 2,458,290 -0.71(-3.02%)
Feb 26, 2007 23.65 23.70 23.29 23.33 1,787,130 -0.36(-1.50%)
Feb 23, 2007 23.57 23.76 23.54 23.69 2,160,752 +0.02(+0.09%)
Feb 22, 2007 23.71 23.87 23.53 23.66 2,122,570 -0.02(-0.09%)
Feb 21, 2007 23.67 23.87 23.51 23.69 2,536,277 -0.04(-0.16%)
Feb 20, 2007 23.62 23.85 23.57 23.72 1,891,851 +0.01(+0.05%)
Feb 16, 2007 23.56 24.00 23.54 23.71 3,514,082 +0.04(+0.19%)
Feb 15, 2007 23.65 23.70 23.51 23.67 2,339,239 +0.04(+0.19%)
Feb 14, 2007 23.67 23.82 23.57 23.62 2,229,011 -0.05(-0.21%)
Feb 13, 2007 23.27 23.86 23.26 23.67 4,821,576 +0.77(+3.37%)
Feb 12, 2007 22.97 23.01 22.76 22.90 2,029,364 -0.07(-0.31%)
Feb 09, 2007 23.15 23.27 22.96 22.98 3,464,372 -0.21(-0.91%)
Feb 08, 2007 23.06 23.25 23.00 23.19 4,157,427 +0.15(+0.65%)
Feb 07, 2007 22.38 23.04 22.35 23.04 4,789,425 +0.60(+2.67%)
Feb 06, 2007 22.24 22.49 22.21 22.44 3,169,356 +0.17(+0.77%)
Feb 05, 2007 22.37 22.60 22.19 22.26 3,108,840 -0.10(-0.45%)
Feb 02, 2007 22.35 22.54 22.10 22.36 4,138,876 +0.41(+1.85%)
Feb 01, 2007 21.74 22.00 21.64 21.96 2,760,331 +0.23(+1.05%)
Jan 31, 2007 21.48 21.83 21.44 21.73 3,504,716 +0.26(+1.19%)
Jan 30, 2007 21.45 21.53 21.27 21.48 1,854,929 +0.04(+0.18%)
Jan 29, 2007 21.43 21.60 21.32 21.44 2,044,583 +0.16(+0.76%)
Jan 26, 2007 21.52 21.61 21.18 21.28 2,055,389 -0.26(-1.21%)
Jan 25, 2007 21.78 21.88 21.50 21.54 1,948,225 -0.31(-1.40%)
Jan 24, 2007 21.79 21.93 21.76 21.84 3,182,504 +0.06(+0.28%)
Jan 23, 2007 21.84 21.98 21.68 21.78 2,187,408 -0.06(-0.28%)
Jan 22, 2007 22.15 22.18 21.71 21.84 2,914,864 -0.32(-1.43%)
Jan 19, 2007 22.27 22.35 22.04 22.16 2,407,500 -0.10(-0.45%)
Jan 18, 2007 22.30 22.36 22.16 22.26 3,211,501 -0.05(-0.22%)
Jan 17, 2007 22.54 22.54 22.23 22.31 3,392,870 +0.07(+0.30%)
Jan 16, 2007 22.38 22.38 22.16 22.24 3,085,606 +0.35(+1.60%)
Jan 12, 2007 21.98 22.10 21.85 21.89 2,529,613 -0.08(-0.35%)
Jan 11, 2007 21.65 22.01 21.65 21.97 3,059,310 +0.46(+2.12%)
Jan 10, 2007 21.45 21.60 21.34 21.51 3,091,009 -0.06(-0.26%)
Jan 09, 2007 21.60 21.75 21.40 21.57 2,939,538 +0.07(+0.34%)
Jan 08, 2007 21.69 21.69 21.38 21.50 3,216,184 -0.23(-1.05%)
Jan 05, 2007 21.93 22.06 21.66 21.73 3,702,655 -0.46(-2.05%)
Jan 04, 2007 22.38 22.38 21.99 22.18 3,409,620 -0.21(-0.92%)
Jan 03, 2007 22.30 22.59 22.17 22.39 2,785,726 +0.08(+0.37%)
Dec 29, 2006 22.54 22.60 22.24 22.30 1,449,147 -0.27(-1.21%)
Dec 28, 2006 22.40 22.66 22.40 22.58 1,200,778 +0.09(+0.40%)
Dec 27, 2006 22.56 22.70 22.30 22.49 1,529,114 -0.06(-0.27%)
Dec 26, 2006 22.45 22.61 22.41 22.55 1,200,418 +0.11(+0.47%)
Dec 22, 2006 22.25 22.53 22.19 22.44 1,684,908 +0.25(+1.13%)
Dec 21, 2006 22.35 22.51 22.17 22.19 2,628,132 -0.02(-0.10%)
Dec 20, 2006 22.59 22.87 21.94 22.21 5,312,638 -0.32(-1.43%)
Dec 19, 2006 22.24 22.54 22.13 22.54 3,686,986 +0.16(+0.72%)
Dec 18, 2006 22.54 22.75 22.29 22.38 2,476,661 -0.08(-0.35%)
Dec 15, 2006 22.96 23.11 22.35 22.45 3,826,929 -0.46(-1.99%)
Dec 14, 2006 22.96 23.10 22.77 22.91 2,608,680 +0.04(+0.19%)
Dec 13, 2006 22.16 22.88 22.16 22.86 4,565,912 +0.71(+3.18%)
Dec 12, 2006 22.43 22.43 22.03 22.16 3,129,372 -0.52(-2.30%)
Dec 11, 2006 22.38 22.72 22.32 22.68 2,042,782 +0.36(+1.62%)
Dec 08, 2006 22.15 22.47 21.98 22.32 2,823,729 +0.15(+0.68%)
Dec 07, 2006 22.37 22.59 22.13 22.17 2,443,161 -0.28(-1.26%)
Dec 06, 2006 22.53 22.56 22.34 22.45 1,699,496 -0.04(-0.17%)
Dec 05, 2006 22.80 22.81 22.36 22.49 2,050,887 -0.31(-1.34%)
Dec 04, 2006 22.25 22.86 22.21 22.80 1,992,892 +0.56(+2.50%)
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.