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 (%)
Jun 30, 2017 77.28 77.57 75.92 75.99 2,015,909 -1.11(-1.44%)
Jun 29, 2017 76.96 77.25 76.38 77.10 2,417,111 +0.17(+0.22%)
Jun 28, 2017 78.28 78.39 76.59 76.93 2,629,547 -0.95(-1.22%)
Jun 27, 2017 78.15 80.01 77.55 77.88 7,352,873 +2.19(+2.90%)
Jun 26, 2017 75.23 76.10 75.06 75.69 4,078,114 +1.13(+1.52%)
Jun 23, 2017 74.93 75.13 74.39 74.55 2,086,428 -0.36(-0.48%)
Jun 22, 2017 74.38 75.24 74.17 74.92 1,328,845 +0.74(+1.00%)
Jun 21, 2017 74.59 75.05 73.97 74.18 1,291,163 -0.34(-0.45%)
Jun 20, 2017 75.74 75.88 74.47 74.51 1,359,561 -1.59(-2.09%)
Jun 19, 2017 75.20 76.19 75.11 76.10 1,288,103 +1.07(+1.42%)
Jun 16, 2017 75.06 75.26 74.39 75.03 2,177,330 -0.42(-0.56%)
Jun 15, 2017 75.84 76.19 75.01 75.45 1,751,683 -0.56(-0.74%)
Jun 14, 2017 75.63 76.32 75.49 76.02 1,912,497 +0.38(+0.50%)
Jun 13, 2017 76.52 76.68 75.48 75.64 3,032,664 -1.61(-2.09%)
Jun 12, 2017 77.32 77.87 77.11 77.25 1,456,903 -0.15(-0.20%)
Jun 09, 2017 77.40 77.96 76.95 77.40 1,312,873 +0.23(+0.29%)
Jun 08, 2017 78.04 77.05 77.18 1,275,959 -0.17(-0.22%)
Jun 07, 2017 77.30 78.16 77.30 77.34 1,564,202 +0.06(+0.08%)
Jun 06, 2017 77.04 77.61 76.97 77.29 1,478,699 +0.13(+0.17%)
Jun 05, 2017 76.46 77.55 76.43 77.15 1,590,335 +0.44(+0.57%)
Jun 02, 2017 75.87 77.09 75.76 76.71 1,314,279 +1.02(+1.34%)
Jun 01, 2017 74.78 75.70 74.47 75.70 1,515,654 +0.97(+1.30%)
May 31, 2017 73.58 74.74 72.95 74.72 2,439,730 +1.21(+1.65%)
May 30, 2017 73.77 73.86 73.33 73.51 973,131 -0.39(-0.52%)
May 26, 2017 74.02 74.23 73.65 73.90 843,144 -0.13(-0.17%)
May 25, 2017 73.01 74.29 72.56 74.02 1,143,037 +0.75(+1.02%)
May 24, 2017 73.02 73.40 72.70 73.28 1,221,934 +0.48(+0.66%)
May 23, 2017 73.57 73.57 72.39 72.80 974,934 -0.64(-0.87%)
May 22, 2017 73.34 73.73 73.10 73.44 1,148,444 +0.37(+0.51%)
May 19, 2017 72.67 73.29 72.60 73.07 971,310 +0.43(+0.59%)
May 18, 2017 71.96 72.79 71.55 72.64 1,240,837 +0.77(+1.08%)
May 17, 2017 72.23 72.42 71.65 71.87 1,342,757 -0.36(-0.50%)
May 16, 2017 74.13 74.13 72.00 72.23 3,160,502 -2.05(-2.76%)
May 15, 2017 74.23 74.64 73.94 74.28 1,469,954 +0.08(+0.10%)
May 12, 2017 74.28 74.90 74.18 74.20 1,604,208 +0.08(+0.10%)
May 11, 2017 73.41 74.37 72.77 74.13 1,787,239 +0.50(+0.67%)
May 10, 2017 73.38 73.81 72.94 73.63 884,503 +0.30(+0.41%)
May 09, 2017 73.39 73.59 73.03 73.33 867,149 +0.16(+0.22%)
May 08, 2017 73.35 73.57 73.05 73.17 956,815 -0.21(-0.29%)
May 05, 2017 73.45 73.59 72.77 73.38 1,480,784 +0.00(+0.00%)
May 04, 2017 73.26 73.52 72.63 73.38 1,328,876 -0.08(-0.10%)
May 03, 2017 72.71 73.63 72.71 73.45 996,231 +0.50(+0.69%)
May 02, 2017 72.34 73.17 72.03 72.95 1,630,119 +1.00(+1.39%)
May 01, 2017 71.77 72.11 71.49 71.95 788,857 +0.37(+0.52%)
Apr 28, 2017 72.25 72.25 71.45 71.58 2,269,168 -0.65(-0.90%)
Apr 27, 2017 72.41 72.63 71.87 72.23 2,158,590 -0.08(-0.10%)
Apr 26, 2017 71.87 72.63 71.66 72.30 3,171,720 +0.42(+0.58%)
Apr 25, 2017 71.57 72.03 71.22 71.88 2,152,942 +0.31(+0.43%)
Apr 24, 2017 71.38 72.06 70.97 71.57 2,262,913 +0.86(+1.21%)
Apr 21, 2017 70.66 70.94 70.06 70.71 1,407,397 +0.09(+0.13%)
Apr 20, 2017 70.04 70.64 69.66 70.62 1,528,292 +0.85(+1.22%)
Apr 19, 2017 69.92 70.12 69.39 69.77 1,235,057 +0.27(+0.39%)
Apr 18, 2017 69.39 69.97 69.26 69.50 982,330 +0.07(+0.10%)
Apr 17, 2017 69.24 69.45 68.95 69.44 1,391,976 +0.56(+0.82%)
Apr 13, 2017 69.24 69.60 68.79 68.87 1,133,715 -0.44(-0.63%)
Apr 12, 2017 69.76 69.89 68.95 69.31 1,905,381 -0.38(-0.54%)
Apr 11, 2017 69.56 69.75 69.20 69.69 1,221,424 +0.20(+0.29%)
Apr 10, 2017 69.72 69.99 69.43 69.49 1,247,419 -0.12(-0.17%)
Apr 07, 2017 69.92 70.13 69.47 69.61 1,819,718 -0.45(-0.65%)
Apr 06, 2017 69.50 70.26 69.22 70.06 1,923,820 +0.89(+1.29%)
Apr 05, 2017 70.23 70.56 69.02 69.17 1,903,916 -0.92(-1.31%)
Apr 04, 2017 69.36 70.46 68.99 70.09 2,617,865 +0.64(+0.93%)
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.