Darden Restaurants (NY: DRI )

172.27 +13.13 (+8.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 158.19 160.49 158.19 159.93 1,206,843 +1.70(+1.08%)
Jun 29, 2023 155.24 158.50 155.24 158.23 1,153,363 +3.11(+2.00%)
Jun 28, 2023 155.88 155.97 154.62 155.12 1,225,931 -1.28(-0.82%)
Jun 27, 2023 154.50 156.70 153.91 156.40 1,182,222 +1.72(+1.11%)
Jun 26, 2023 154.72 155.50 152.73 154.68 1,718,368 +0.28(+0.18%)
Jun 23, 2023 154.31 158.46 153.25 154.40 2,645,171 -0.79(-0.51%)
Jun 22, 2023 154.11 158.04 152.34 155.19 3,143,771 -4.10(-2.57%)
Jun 21, 2023 158.33 160.60 157.99 159.29 1,584,236 +0.56(+0.36%)
Jun 20, 2023 158.97 159.96 158.04 158.73 1,154,193 -0.18(-0.11%)
Jun 16, 2023 160.32 160.85 158.21 158.91 2,013,185 -0.81(-0.51%)
Jun 15, 2023 160.73 161.75 159.57 159.72 1,235,684 -0.75(-0.46%)
Jun 14, 2023 159.65 161.50 159.26 160.47 1,312,181 +1.53(+0.96%)
Jun 13, 2023 158.22 159.50 157.85 158.94 1,116,121 +1.02(+0.64%)
Jun 12, 2023 155.72 158.09 155.62 157.92 1,162,574 +2.94(+1.90%)
Jun 09, 2023 156.41 157.53 154.88 154.98 1,091,875 -1.39(-0.89%)
Jun 08, 2023 156.81 157.56 155.68 156.37 1,219,641 -1.00(-0.63%)
Jun 07, 2023 156.49 157.92 156.08 157.37 1,349,880 +1.27(+0.82%)
Jun 06, 2023 153.56 156.44 152.87 156.09 1,569,685 +1.94(+1.26%)
Jun 05, 2023 156.43 156.97 154.04 154.15 1,441,902 -2.87(-1.83%)
Jun 02, 2023 155.50 157.40 154.67 157.02 1,172,058 +2.21(+1.43%)
Jun 01, 2023 153.11 155.37 151.92 154.81 1,388,252 +3.07(+2.02%)
May 31, 2023 153.29 153.73 151.24 151.74 2,058,052 -1.78(-1.16%)
May 30, 2023 154.60 155.01 153.20 153.52 1,049,225 -0.86(-0.56%)
May 26, 2023 154.61 156.76 153.63 154.38 1,210,885 +0.24(+0.16%)
May 25, 2023 154.39 155.25 153.24 154.14 1,265,407 +0.54(+0.35%)
May 24, 2023 153.71 155.38 153.12 153.60 1,341,268 -0.10(-0.07%)
May 23, 2023 153.64 154.45 152.79 153.70 1,343,566 -0.63(-0.41%)
May 22, 2023 154.87 156.43 154.14 154.33 1,211,277 -0.17(-0.11%)
May 19, 2023 155.80 156.42 153.67 154.50 1,694,465 -0.70(-0.45%)
May 18, 2023 152.20 155.37 151.91 155.20 2,115,108 +3.30(+2.17%)
May 17, 2023 147.62 152.06 147.07 151.90 2,007,723 +5.29(+3.61%)
May 16, 2023 145.19 146.86 144.06 146.61 1,652,995 +1.22(+0.84%)
May 15, 2023 142.91 145.43 142.09 145.39 1,271,106 +3.20(+2.25%)
May 12, 2023 140.32 142.54 140.32 142.19 1,509,084 +1.47(+1.05%)
May 11, 2023 142.48 142.74 140.03 140.72 1,558,793 -1.96(-1.38%)
May 10, 2023 144.12 144.56 141.50 142.68 1,407,197 -1.22(-0.85%)
May 09, 2023 143.44 145.07 143.39 143.90 944,930 +0.09(+0.06%)
May 08, 2023 146.27 147.36 143.46 143.81 1,824,177 -2.73(-1.86%)
May 05, 2023 146.76 147.58 145.53 146.54 1,280,345 +0.16(+0.11%)
May 04, 2023 145.02 146.52 144.67 146.38 1,050,289 +1.39(+0.96%)
May 03, 2023 145.39 145.69 144.08 144.99 1,519,314 -0.34(-0.24%)
May 02, 2023 144.98 146.18 142.77 145.34 1,191,067 +0.55(+0.38%)
May 01, 2023 144.43 145.68 143.97 144.79 1,611,439 -0.64(-0.44%)
Apr 28, 2023 144.91 145.89 144.24 145.43 772,750 +0.70(+0.48%)
Apr 27, 2023 142.99 144.84 141.90 144.73 783,217 +2.57(+1.80%)
Apr 26, 2023 140.54 142.88 140.47 142.17 1,285,842 +1.97(+1.41%)
Apr 25, 2023 143.13 143.13 139.66 140.19 1,254,830 -2.69(-1.88%)
Apr 24, 2023 145.50 145.74 142.20 142.88 1,175,906 -2.47(-1.70%)
Apr 21, 2023 143.97 145.37 143.86 145.35 1,095,005 +1.84(+1.28%)
Apr 20, 2023 144.87 145.01 142.78 143.52 943,125 -1.55(-1.07%)
Apr 19, 2023 145.34 145.71 144.77 145.07 878,503 -0.25(-0.17%)
Apr 18, 2023 145.94 146.68 145.27 145.32 769,342 +0.06(+0.04%)
Apr 17, 2023 146.58 147.11 144.21 145.26 1,041,284 -0.64(-0.44%)
Apr 14, 2023 146.68 148.08 145.75 145.90 780,204 -1.01(-0.68%)
Apr 13, 2023 146.26 147.23 145.69 146.91 1,223,875 +1.66(+1.14%)
Apr 12, 2023 147.68 148.21 145.12 145.25 1,526,877 -1.66(-1.13%)
Apr 11, 2023 145.05 147.84 144.99 146.91 1,566,495 +1.89(+1.31%)
Apr 10, 2023 142.83 145.04 142.70 145.02 1,770,627 +1.72(+1.20%)
Apr 06, 2023 145.30 145.30 142.76 143.30 1,339,522 -2.06(-1.42%)
Apr 05, 2023 145.24 145.86 144.19 145.35 1,375,341 -0.03(-0.02%)
Apr 04, 2023 146.25 146.94 145.03 145.38 1,490,580 -0.76(-0.52%)
Apr 03, 2023 146.91 147.58 145.30 146.14 1,861,162 -1.21(-0.82%)
Mar 31, 2023 146.91 148.05 146.34 147.35 1,439,914 +1.22(+0.83%)
Mar 30, 2023 146.82 147.43 145.37 146.13 1,377,540 -0.75(-0.51%)
Mar 29, 2023 147.21 147.53 145.97 146.88 1,253,144 +0.19(+0.13%)
Mar 28, 2023 146.32 147.63 145.48 146.69 1,286,569 +0.64(+0.44%)
Mar 27, 2023 146.13 147.23 144.69 146.06 1,664,228 +1.16(+0.80%)
Mar 24, 2023 143.84 145.13 142.36 144.90 1,693,580 +1.96(+1.37%)
Mar 23, 2023 144.19 145.93 140.31 142.94 2,817,266 -0.50(-0.35%)
Mar 22, 2023 144.06 146.38 143.44 143.44 1,844,234 -1.31(-0.91%)
Mar 21, 2023 144.34 145.95 143.93 144.76 1,372,777 +1.71(+1.20%)
Mar 20, 2023 141.20 143.82 141.20 143.05 1,579,624 +2.02(+1.43%)
Mar 17, 2023 143.27 143.51 140.14 141.02 4,920,824 -1.77(-1.24%)
Mar 16, 2023 139.47 143.52 139.15 142.79 1,334,105 +2.47(+1.76%)
Mar 15, 2023 138.89 140.82 138.11 140.32 2,024,209 +0.17(+0.12%)
Mar 14, 2023 140.32 142.41 138.70 140.15 2,175,753 +1.48(+1.07%)
Mar 13, 2023 135.64 140.03 135.64 138.67 2,056,263 +1.95(+1.42%)
Mar 10, 2023 137.61 139.29 136.19 136.72 1,130,846 -0.66(-0.48%)
Mar 09, 2023 139.09 140.07 137.19 137.38 1,143,806 -1.02(-0.73%)
Mar 08, 2023 139.22 139.22 136.68 138.39 875,974 -0.76(-0.55%)
Mar 07, 2023 141.05 142.26 138.85 139.15 1,188,648 -1.65(-1.17%)
Mar 06, 2023 140.22 141.19 139.81 140.81 1,123,407 +0.88(+0.63%)
Mar 03, 2023 139.73 140.80 139.12 139.92 1,180,257 +0.19(+0.14%)
Mar 02, 2023 136.25 139.99 135.80 139.73 1,102,147 +3.31(+2.43%)
Mar 01, 2023 135.32 136.70 134.61 136.42 1,023,007 +0.63(+0.46%)
Feb 28, 2023 135.69 136.43 135.09 135.79 1,250,372 +0.30(+0.22%)
Feb 27, 2023 137.70 137.97 135.26 135.49 972,790 -1.77(-1.29%)
Feb 24, 2023 139.37 140.32 136.93 137.25 1,203,491 -3.56(-2.53%)
Feb 23, 2023 141.62 142.36 140.19 140.81 1,150,166 -0.60(-0.42%)
Feb 22, 2023 141.10 142.41 139.47 141.41 1,289,032 +1.02(+0.72%)
Feb 21, 2023 139.12 140.74 138.32 140.40 1,588,457 +1.66(+1.20%)
Feb 17, 2023 138.03 139.65 137.34 138.74 1,498,255 +0.31(+0.23%)
Feb 16, 2023 138.15 140.28 138.15 138.42 1,376,015 -0.86(-0.61%)
Feb 15, 2023 138.58 139.31 137.68 139.28 1,324,990 +0.33(+0.24%)
Feb 14, 2023 140.46 140.62 138.06 138.94 1,305,323 -1.45(-1.03%)
Feb 13, 2023 140.00 141.13 136.87 140.40 1,169,728 +0.78(+0.56%)
Feb 10, 2023 140.07 140.55 138.99 139.62 1,214,512 -0.70(-0.50%)
Feb 09, 2023 141.88 143.14 139.92 140.32 944,805 -0.66(-0.46%)
Feb 08, 2023 141.22 142.10 140.34 140.98 733,759 -1.08(-0.76%)
Feb 07, 2023 141.21 142.35 140.22 142.06 699,333 -0.19(-0.13%)
Feb 06, 2023 140.08 142.31 140.08 142.25 1,081,728 +2.25(+1.61%)
Feb 03, 2023 139.12 141.11 138.31 140.00 775,369 -0.48(-0.34%)
Feb 02, 2023 140.78 141.74 139.40 140.47 1,489,232 +0.82(+0.59%)
Feb 01, 2023 140.56 141.01 136.69 139.66 1,274,868 -0.86(-0.61%)
Jan 31, 2023 139.31 140.72 139.01 140.52 2,359,267 +1.00(+0.71%)
Jan 30, 2023 140.56 142.03 139.39 139.52 936,472 -1.38(-0.98%)
Jan 27, 2023 142.45 142.45 140.42 140.90 897,453 -0.88(-0.62%)
Jan 26, 2023 140.75 142.10 140.69 141.78 845,033 +1.44(+1.03%)
Jan 25, 2023 137.91 140.46 137.54 140.34 919,011 +1.71(+1.23%)
Jan 24, 2023 140.96 140.96 138.17 138.63 990,033 -2.01(-1.43%)
Jan 23, 2023 140.43 140.99 139.59 140.64 686,832 +0.68(+0.49%)
Jan 20, 2023 138.62 140.16 137.97 139.96 893,596 +1.89(+1.37%)
Jan 19, 2023 138.90 139.31 137.94 138.07 1,255,840 -1.03(-0.74%)
Jan 18, 2023 142.15 142.32 138.66 139.10 855,023 -2.40(-1.70%)
Jan 17, 2023 141.48 142.37 141.06 141.51 767,013 -0.75(-0.53%)
Jan 13, 2023 140.41 142.38 139.85 142.26 684,296 +1.05(+0.74%)
Jan 12, 2023 142.59 143.13 140.76 141.21 1,355,471 -0.90(-0.64%)
Jan 11, 2023 143.22 144.42 141.51 142.12 1,503,060 -0.63(-0.44%)
Jan 10, 2023 140.92 143.11 140.65 142.74 1,587,483 +2.10(+1.49%)
Jan 09, 2023 138.65 140.98 138.59 140.64 1,514,673 +2.21(+1.60%)
Jan 06, 2023 136.09 138.75 135.98 138.43 1,519,394 +2.52(+1.86%)
Jan 05, 2023 135.10 136.43 133.77 135.91 1,410,844 +1.20(+0.89%)
Jan 04, 2023 132.33 135.21 131.71 134.71 1,305,509 +2.89(+2.19%)
Jan 03, 2023 131.61 132.03 129.91 131.82 1,305,652 +1.53(+1.18%)
Dec 30, 2022 131.50 131.61 129.48 130.28 849,570 -1.65(-1.25%)
Dec 29, 2022 131.47 132.24 131.06 131.93 717,338 +1.19(+0.91%)
Dec 28, 2022 130.16 131.64 129.93 130.75 967,884 +1.02(+0.78%)
Dec 27, 2022 130.86 131.10 129.21 129.73 863,233 -1.04(-0.79%)
Dec 23, 2022 129.39 131.25 128.40 130.76 699,964 +1.44(+1.11%)
Dec 22, 2022 129.80 130.15 128.29 129.32 892,377 -1.17(-0.90%)
Dec 21, 2022 132.42 132.74 130.45 130.49 1,051,685 -1.10(-0.84%)
Dec 20, 2022 130.22 132.22 130.07 131.59 1,466,107 +1.20(+0.92%)
Dec 19, 2022 131.92 132.53 129.51 130.40 2,018,982 -1.37(-1.04%)
Dec 16, 2022 124.38 132.52 124.23 131.76 3,929,672 -2.79(-2.07%)
Dec 15, 2022 134.66 135.02 132.71 134.55 1,684,199 -1.03(-0.76%)
Dec 14, 2022 138.83 138.92 134.21 135.58 1,369,053 -1.02(-0.74%)
Dec 13, 2022 138.92 139.53 135.32 136.59 1,520,542 +0.51(+0.37%)
Dec 12, 2022 134.49 136.12 132.33 136.09 1,456,467 +1.81(+1.35%)
Dec 09, 2022 134.95 135.93 134.16 134.28 1,034,455 -1.13(-0.84%)
Dec 08, 2022 135.09 136.09 134.38 135.41 1,341,464 +1.47(+1.10%)
Dec 07, 2022 134.49 136.21 133.82 133.94 847,394 -0.61(-0.46%)
Dec 06, 2022 135.26 136.15 133.42 134.55 1,240,075 -0.64(-0.47%)
Dec 05, 2022 135.74 136.02 134.46 135.19 986,774 -1.83(-1.33%)
Dec 02, 2022 135.60 137.74 134.77 137.02 916,869 -0.16(-0.12%)
Dec 01, 2022 139.00 139.40 137.06 137.18 1,123,487 -1.26(-0.91%)
Nov 30, 2022 136.82 138.84 135.39 138.44 1,615,172 +1.91(+1.40%)
Nov 29, 2022 136.14 137.82 135.92 136.53 1,252,420 -1.75(-1.27%)
Nov 28, 2022 139.22 140.44 138.26 138.28 816,930 -1.48(-1.06%)
Nov 25, 2022 139.94 140.37 139.00 139.76 356,746 +0.06(+0.04%)
Nov 23, 2022 139.40 140.08 138.72 139.70 561,260 +0.32(+0.23%)
Nov 22, 2022 138.65 139.73 137.85 139.38 890,909 +1.22(+0.88%)
Nov 21, 2022 138.53 139.46 137.55 138.17 1,049,954 -0.41(-0.30%)
Nov 18, 2022 139.86 141.09 137.26 138.58 1,056,238 +1.03(+0.75%)
Nov 17, 2022 135.85 138.44 135.63 137.56 976,707 +0.58(+0.43%)
Nov 16, 2022 133.72 137.02 132.91 136.97 1,536,297 +2.19(+1.63%)
Nov 15, 2022 136.62 136.84 134.43 134.78 939,316 +0.54(+0.40%)
Nov 14, 2022 132.51 135.00 131.55 134.24 1,703,224 +1.29(+0.97%)
Nov 11, 2022 137.80 137.80 131.40 132.95 1,539,553 -3.93(-2.87%)
Nov 10, 2022 135.46 137.29 134.19 136.88 1,374,158 +5.35(+4.07%)
Nov 09, 2022 131.15 132.38 130.52 131.53 1,004,152 -0.46(-0.35%)
Nov 08, 2022 132.58 133.20 130.52 131.99 912,995 +0.28(+0.21%)
Nov 07, 2022 133.73 133.73 129.77 131.71 1,138,019 -1.41(-1.06%)
Nov 04, 2022 134.10 134.30 131.29 133.12 939,472 +1.76(+1.34%)
Nov 03, 2022 130.60 132.31 129.27 131.36 988,302 -0.23(-0.17%)
Nov 02, 2022 134.45 131.43 131.58 1,335,838 -3.14(-2.33%)
Nov 01, 2022 135.92 136.03 132.82 134.72 1,071,738 -0.09(-0.07%)
Oct 31, 2022 133.51 135.78 132.48 134.81 1,152,672 +0.61(+0.46%)
Oct 28, 2022 132.54 134.31 130.90 134.20 1,408,336 +1.66(+1.25%)
Oct 27, 2022 131.59 133.66 131.18 132.54 1,331,564 +2.08(+1.60%)
Oct 26, 2022 128.32 133.15 128.22 130.46 1,902,352 +2.40(+1.88%)
Oct 25, 2022 126.44 128.11 125.90 128.06 1,814,285 +1.86(+1.47%)
Oct 24, 2022 125.73 127.32 124.53 126.21 1,349,742 +0.64(+0.51%)
Oct 21, 2022 124.51 126.02 123.69 125.56 1,709,597 +1.03(+0.82%)
Oct 20, 2022 124.92 126.30 123.89 124.54 1,059,248 -0.72(-0.58%)
Oct 19, 2022 125.25 126.54 124.70 125.26 1,303,373 -0.41(-0.33%)
Oct 18, 2022 126.26 126.81 124.84 125.68 1,274,527 +1.41(+1.14%)
Oct 17, 2022 124.21 125.17 123.73 124.27 847,336 +1.81(+1.48%)
Oct 14, 2022 126.19 126.59 122.26 122.46 990,354 -2.78(-2.22%)
Oct 13, 2022 120.27 125.82 119.32 125.24 1,057,989 +2.55(+2.08%)
Oct 12, 2022 120.36 123.41 119.59 122.68 1,086,651 +1.63(+1.35%)
Oct 11, 2022 119.60 122.42 117.89 121.05 1,312,870 +1.75(+1.47%)
Oct 10, 2022 118.44 119.81 117.56 119.30 1,161,287 +0.92(+0.78%)
Oct 07, 2022 120.66 120.97 117.35 118.38 1,286,568 -3.60(-2.95%)
Oct 06, 2022 124.77 125.69 121.79 121.98 1,637,321 -2.24(-1.80%)
Oct 05, 2022 121.93 124.68 121.83 124.22 1,607,445 +0.82(+0.67%)
Oct 04, 2022 119.47 123.48 119.38 123.40 1,896,338 +6.36(+5.43%)
Oct 03, 2022 118.59 118.66 115.19 117.04 2,477,844 -0.85(-0.72%)
Sep 30, 2022 119.78 120.05 117.62 117.89 2,291,566 -2.80(-2.32%)
Sep 29, 2022 118.16 121.38 116.69 120.69 2,221,801 +1.49(+1.25%)
Sep 28, 2022 116.04 119.66 115.09 119.20 1,202,957 +3.86(+3.35%)
Sep 27, 2022 114.91 117.40 114.20 115.33 1,550,823 +2.26(+2.00%)
Sep 26, 2022 114.22 116.00 112.88 113.08 1,483,992 -1.15(-1.01%)
Sep 23, 2022 116.19 116.86 112.18 114.22 1,995,605 -2.86(-2.44%)
Sep 22, 2022 120.39 120.54 116.11 117.08 2,744,357 -5.44(-4.44%)
Sep 21, 2022 124.80 126.17 122.44 122.52 2,139,870 -1.37(-1.11%)
Sep 20, 2022 123.27 124.21 122.05 123.89 1,438,551 +0.20(+0.17%)
Sep 19, 2022 120.12 124.12 120.12 123.69 1,698,521 +2.66(+2.20%)
Sep 16, 2022 120.13 121.53 119.25 121.03 1,811,937 -0.70(-0.58%)
Sep 15, 2022 121.47 123.81 120.90 121.73 890,009 +0.12(+0.10%)
Sep 14, 2022 120.31 123.08 119.09 121.61 1,037,748 +1.48(+1.23%)
Sep 13, 2022 121.61 122.57 119.66 120.12 1,034,800 -4.69(-3.75%)
Sep 12, 2022 123.42 124.85 122.77 124.81 938,832 +2.51(+2.05%)
Sep 09, 2022 122.19 123.05 121.37 122.30 755,469 +0.54(+0.44%)
Sep 08, 2022 118.91 121.83 118.53 121.75 1,025,770 +2.25(+1.88%)
Sep 07, 2022 115.34 119.52 114.82 119.51 1,208,354 +4.52(+3.93%)
Sep 06, 2022 117.56 118.41 114.19 114.99 1,188,279 -1.83(-1.57%)
Sep 02, 2022 118.97 119.39 116.08 116.82 912,755 -0.71(-0.60%)
Sep 01, 2022 114.74 117.56 114.13 117.53 982,923 +2.07(+1.79%)
Aug 31, 2022 115.55 116.76 114.62 115.45 1,125,231 +0.31(+0.27%)
Aug 30, 2022 117.09 117.73 114.52 115.15 750,930 -1.23(-1.06%)
Aug 29, 2022 115.48 117.11 115.12 116.38 784,816 -0.25(-0.22%)
Aug 26, 2022 122.03 122.14 116.34 116.63 794,081 -5.30(-4.35%)
Aug 25, 2022 119.67 121.95 119.43 121.93 915,103 +2.77(+2.33%)
Aug 24, 2022 118.01 119.97 116.29 119.16 1,195,907 +0.66(+0.56%)
Aug 23, 2022 119.40 120.33 118.32 118.50 817,298 -0.16(-0.13%)
Aug 22, 2022 118.67 118.68 117.36 118.66 1,074,305 -1.80(-1.50%)
Aug 19, 2022 122.49 122.81 119.79 120.46 834,681 -3.08(-2.49%)
Aug 18, 2022 123.68 124.18 122.46 123.54 775,503 -0.31(-0.25%)
Aug 17, 2022 123.74 125.18 123.27 123.84 1,032,049 -1.54(-1.23%)
Aug 16, 2022 122.98 126.28 122.54 125.39 1,150,495 +2.00(+1.62%)
Aug 15, 2022 122.48 124.12 121.51 123.39 1,193,410 +0.28(+0.23%)
Aug 12, 2022 122.19 123.14 121.58 123.11 806,874 +1.57(+1.29%)
Aug 11, 2022 122.12 123.40 121.41 121.54 1,102,858 +0.33(+0.27%)
Aug 10, 2022 119.79 122.19 119.38 121.21 1,428,897 +3.82(+3.25%)
Aug 09, 2022 116.71 117.43 115.64 117.40 885,201 +0.42(+0.36%)
Aug 08, 2022 115.47 118.69 115.47 116.98 862,526 +1.64(+1.42%)
Aug 05, 2022 116.33 117.47 115.26 115.33 714,942 -2.05(-1.75%)
Aug 04, 2022 117.99 118.85 117.14 117.39 858,817 -1.02(-0.86%)
Aug 03, 2022 116.41 118.82 115.55 118.40 1,029,138 +2.55(+2.20%)
Aug 02, 2022 115.73 117.28 115.21 115.86 852,076 -0.57(-0.49%)
Aug 01, 2022 115.29 117.56 114.63 116.43 1,089,464 +0.24(+0.21%)
Jul 29, 2022 118.25 118.52 115.75 116.18 2,550,322 -1.95(-1.65%)
Jul 28, 2022 113.39 118.22 112.97 118.13 1,818,391 +4.77(+4.21%)
Jul 27, 2022 109.02 113.71 108.87 113.36 1,293,445 +5.94(+5.53%)
Jul 26, 2022 109.49 109.77 107.39 107.43 1,181,131 -3.42(-3.09%)
Jul 25, 2022 113.86 113.86 109.49 110.85 1,226,408 -2.40(-2.12%)
Jul 22, 2022 113.99 115.33 112.46 113.25 829,515 -0.32(-0.28%)
Jul 21, 2022 112.78 113.73 111.71 113.57 887,023 -0.19(-0.16%)
Jul 20, 2022 112.44 114.63 112.37 113.76 957,259 +1.59(+1.41%)
Jul 19, 2022 109.43 112.51 109.43 112.17 879,531 +3.51(+3.23%)
Jul 18, 2022 109.85 110.76 108.27 108.66 988,013 -0.62(-0.56%)
Jul 15, 2022 109.67 110.80 108.71 109.28 1,074,618 +0.87(+0.80%)
Jul 14, 2022 107.04 108.86 106.65 108.41 1,417,181 -0.13(-0.12%)
Jul 13, 2022 105.95 109.29 105.53 108.54 1,173,386 +0.44(+0.41%)
Jul 12, 2022 108.26 109.71 107.62 108.10 1,084,989 +0.36(+0.34%)
Jul 11, 2022 108.36 109.48 107.37 107.74 1,097,247 -1.25(-1.15%)
Jul 08, 2022 109.47 110.74 107.79 108.99 1,132,820 -0.47(-0.43%)
Jul 07, 2022 107.65 109.53 106.74 109.45 1,302,282 +1.66(+1.54%)
Jul 06, 2022 109.65 110.83 106.77 107.79 1,774,566 -1.66(-1.52%)
Jul 05, 2022 104.30 109.53 103.24 109.45 1,775,379 +3.84(+3.64%)
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.