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 (%)
Feb 28, 2002 15.86 16.02 15.65 15.65 27,016 -0.10(-0.61%)
Feb 27, 2002 15.75 15.95 15.62 15.75 2,054,309 -0.00(-0.02%)
Feb 26, 2002 15.92 16.06 15.72 15.75 1,885,188 -0.20(-1.28%)
Feb 25, 2002 15.79 16.00 15.77 15.95 1,277,324 +0.21(+1.32%)
Feb 22, 2002 15.55 15.85 15.49 15.75 2,161,023 +0.16(+1.00%)
Feb 21, 2002 15.47 15.91 15.47 15.59 2,521,148 +0.12(+0.77%)
Feb 20, 2002 15.23 15.59 15.14 15.47 36,012,548 +0.24(+1.58%)
Feb 19, 2002 15.21 15.36 15.16 15.23 2,696,213 +0.05(+0.32%)
Feb 18, 2002 15.34 15.45 15.12 15.18 2,510,612 +0.00(+0.00%)
Feb 15, 2002 15.34 15.45 15.12 15.18 2,443,072 -0.16(-1.04%)
Feb 14, 2002 14.99 15.53 14.99 15.34 2,248,555 +0.32(+2.12%)
Feb 13, 2002 15.03 15.18 14.95 15.02 13,562,115 -0.01(-0.07%)
Feb 12, 2002 15.21 15.21 14.98 15.04 2,831,834 -0.24(-1.60%)
Feb 11, 2002 14.81 15.36 14.77 15.28 3,537,226 +0.41(+2.76%)
Feb 08, 2002 14.79 15.18 14.68 14.87 2,297,725 +0.07(+0.48%)
Feb 07, 2002 14.68 14.82 14.44 14.80 2,456,580 +0.14(+0.96%)
Feb 06, 2002 14.89 14.89 14.62 14.66 1,924,631 -0.31(-2.08%)
Feb 05, 2002 14.81 15.10 14.66 14.97 1,594,494 +0.16(+1.10%)
Feb 04, 2002 14.69 14.91 14.64 14.81 2,493,862 +0.01(+0.10%)
Feb 01, 2002 15.02 15.11 14.70 14.79 2,950,975 -0.46(-3.01%)
Jan 31, 2002 14.77 15.29 14.75 15.25 4,617,333 +0.65(+4.44%)
Jan 30, 2002 14.25 14.73 14.14 14.60 3,894,110 +0.84(+6.11%)
Jan 29, 2002 13.95 14.07 13.72 13.76 1,939,220 -0.12(-0.85%)
Jan 28, 2002 13.90 14.12 13.84 13.88 2,485,757 -0.02(-0.13%)
Jan 25, 2002 14.30 14.30 13.79 13.90 2,697,294 -0.40(-2.77%)
Jan 24, 2002 14.43 14.43 14.13 14.30 2,899,645 -0.14(-0.95%)
Jan 23, 2002 14.36 14.49 14.36 14.43 2,845,883 +0.08(+0.57%)
Jan 22, 2002 14.18 14.44 14.18 14.35 3,398,633 +0.27(+1.95%)
Jan 21, 2002 13.84 14.15 13.81 14.08 2,986,637 +0.00(+0.00%)
Jan 18, 2002 13.84 14.15 13.81 14.08 2,892,080 -0.04(-0.29%)
Jan 17, 2002 13.70 14.21 13.70 14.12 2,403,628 +0.37(+2.69%)
Jan 16, 2002 13.91 14.12 13.72 13.75 1,419,429 -0.11(-0.78%)
Jan 15, 2002 13.75 13.86 13.66 13.85 1,622,861 +0.10(+0.73%)
Jan 14, 2002 13.84 13.92 13.75 13.75 705,662 -0.13(-0.93%)
Jan 11, 2002 13.88 14.07 13.88 13.88 1,145,755 +0.04(+0.29%)
Jan 10, 2002 13.84 13.98 13.81 13.84 1,089,562 +0.74(+5.65%)
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.