Darden Restaurants (NY: DRI )

172.74 +2.57 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.32 18.46 18.26 18.31 2,663,613 -0.00(-0.00%)
Jun 29, 2005 18.13 18.32 18.09 18.31 2,679,643 +0.18(+0.98%)
Jun 28, 2005 18.31 18.31 18.09 18.13 2,283,946 -0.08(-0.46%)
Jun 27, 2005 18.14 18.38 17.99 18.22 1,985,688 +0.06(+0.34%)
Jun 24, 2005 18.28 18.38 18.12 18.16 2,663,793 -0.13(-0.70%)
Jun 23, 2005 18.41 18.52 18.25 18.28 2,262,333 -0.12(-0.66%)
Jun 22, 2005 18.41 18.48 18.29 18.41 3,775,959 +0.11(+0.61%)
Jun 21, 2005 18.43 18.43 18.04 18.29 5,190,345 -0.23(-1.23%)
Jun 20, 2005 18.33 18.70 18.33 18.52 3,740,117 +0.20(+1.09%)
Jun 17, 2005 18.41 18.54 18.29 18.32 3,602,515 -0.08(-0.45%)
Jun 16, 2005 18.34 18.47 18.28 18.41 2,066,016 +0.06(+0.33%)
Jun 15, 2005 18.39 18.44 18.29 18.34 2,638,939 -0.04(-0.21%)
Jun 14, 2005 18.35 18.49 18.28 18.38 2,256,390 -0.02(-0.12%)
Jun 13, 2005 18.54 18.58 18.31 18.41 1,779,464 -0.16(-0.87%)
Jun 10, 2005 18.35 18.58 18.33 18.57 1,832,776 +0.18(+1.00%)
Jun 09, 2005 18.27 18.48 18.17 18.38 2,618,586 +0.17(+0.91%)
Jun 08, 2005 18.19 18.26 18.11 18.22 2,033,236 +0.04(+0.24%)
Jun 07, 2005 18.15 18.25 18.13 18.17 1,918,327 -0.04(-0.21%)
Jun 06, 2005 17.97 18.21 17.84 18.21 3,323,528 -0.06(-0.33%)
Jun 03, 2005 18.23 18.28 18.22 18.27 2,295,473 -0.02(-0.12%)
Jun 02, 2005 18.18 18.30 18.15 18.29 1,827,733 +0.03(+0.18%)
Jun 01, 2005 18.16 18.29 18.07 18.26 3,135,496 +0.23(+1.26%)
May 31, 2005 18.23 18.23 18.03 18.03 1,785,228 -0.18(-0.98%)
May 27, 2005 18.14 18.22 18.05 18.21 1,327,214 +0.03(+0.15%)
May 26, 2005 18.10 18.38 18.08 18.18 2,199,295 +0.19(+1.05%)
May 25, 2005 18.08 18.13 17.87 17.99 1,678,064 -0.08(-0.46%)
May 24, 2005 18.21 18.21 17.92 18.08 1,840,161 +0.01(+0.06%)
May 23, 2005 17.76 18.13 17.76 18.07 2,583,465 +0.32(+1.82%)
May 20, 2005 17.62 17.76 17.45 17.74 2,870,917 +0.22(+1.24%)
May 19, 2005 17.53 17.71 17.40 17.53 3,361,351 +0.11(+0.64%)
May 18, 2005 16.95 17.50 16.95 17.42 2,849,484 +0.58(+3.43%)
May 17, 2005 16.80 16.91 16.66 16.84 2,270,438 +0.03(+0.16%)
May 16, 2005 16.67 16.86 16.57 16.81 1,946,784 +0.14(+0.83%)
May 13, 2005 17.05 17.05 16.60 16.67 2,659,831 -0.39(-2.31%)
May 12, 2005 17.35 17.40 17.02 17.07 3,038,598 -0.32(-1.82%)
May 11, 2005 17.26 17.42 17.26 17.38 2,656,589 +0.09(+0.51%)
May 10, 2005 16.82 17.38 16.81 17.30 2,678,022 +0.38(+2.23%)
May 09, 2005 17.04 17.05 16.85 16.92 2,015,946 -0.18(-1.07%)
May 06, 2005 17.37 17.37 17.04 17.10 2,594,992 -0.27(-1.57%)
May 05, 2005 17.21 17.42 17.06 17.37 3,200,334 +0.37(+2.15%)
May 04, 2005 16.76 17.03 16.74 17.01 1,792,792 +0.26(+1.52%)
May 03, 2005 16.68 16.88 16.61 16.75 2,161,653 +0.05(+0.30%)
May 02, 2005 16.75 16.75 16.58 16.70 2,002,978 +0.04(+0.27%)
Apr 29, 2005 16.59 16.73 16.43 16.66 2,144,903 +0.11(+0.64%)
Apr 28, 2005 16.67 16.82 16.52 16.55 2,992,130 -0.24(-1.42%)
Apr 27, 2005 16.85 16.96 16.62 16.79 2,047,825 +0.00(+0.00%)
Apr 26, 2005 17.04 17.15 16.78 16.79 2,706,119 -0.25(-1.47%)
Apr 25, 2005 16.74 17.06 16.52 17.04 3,029,952 +0.14(+0.82%)
Apr 22, 2005 16.97 17.07 16.85 16.90 1,927,873 -0.06(-0.36%)
Apr 21, 2005 16.86 17.10 16.76 16.96 1,810,623 +0.18(+1.06%)
Apr 20, 2005 17.17 17.21 16.75 16.78 2,027,473 -0.32(-1.88%)
Apr 19, 2005 17.08 17.22 17.01 17.11 2,434,696 +0.08(+0.49%)
Apr 18, 2005 16.95 17.09 16.73 17.02 2,361,933 +0.08(+0.46%)
Apr 15, 2005 17.07 17.22 16.86 16.95 2,938,638 -0.18(-1.04%)
Apr 14, 2005 17.35 17.35 17.12 17.12 2,330,774 -0.24(-1.37%)
Apr 13, 2005 17.45 17.61 17.31 17.36 3,100,555 +0.01(+0.03%)
Apr 12, 2005 17.35 17.46 17.17 17.36 2,540,420 -0.08(-0.48%)
Apr 11, 2005 17.23 17.50 17.22 17.44 3,085,966 +0.33(+1.95%)
Apr 08, 2005 17.16 17.23 17.02 17.11 1,853,489 -0.11(-0.61%)
Apr 07, 2005 17.22 17.26 17.07 17.21 2,540,059 -0.01(-0.03%)
Apr 06, 2005 17.22 17.31 17.17 17.22 1,647,986 -0.01(-0.03%)
Apr 05, 2005 17.18 17.35 17.15 17.22 2,590,309 +0.02(+0.10%)
Apr 04, 2005 17.63 17.63 17.10 17.21 2,821,208 -0.03(-0.19%)
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.