Darden Restaurants (NY: DRI )

166.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.64 14.19 13.57 14.03 6,369,548 +0.57(+4.27%)
Feb 26, 2004 13.91 14.66 13.36 13.46 10,933,884 +0.72(+5.69%)
Feb 25, 2004 12.54 12.76 12.50 12.73 1,713,038 +0.20(+1.61%)
Feb 24, 2004 12.72 12.77 12.44 12.53 1,252,344 -0.18(-1.45%)
Feb 23, 2004 12.66 12.78 12.60 12.71 1,065,910 +0.05(+0.41%)
Feb 20, 2004 12.74 12.85 12.59 12.66 1,860,864 -0.02(-0.14%)
Feb 19, 2004 12.91 12.93 12.66 12.68 1,682,604 -0.23(-1.78%)
Feb 18, 2004 12.88 12.94 12.81 12.91 1,594,430 +0.05(+0.40%)
Feb 17, 2004 12.71 12.93 12.68 12.86 1,364,692 +0.10(+0.77%)
Feb 13, 2004 12.74 12.87 12.67 12.76 1,272,866 -0.01(-0.04%)
Feb 12, 2004 12.71 12.81 12.65 12.77 2,017,907 +0.09(+0.68%)
Feb 11, 2004 12.71 12.83 12.60 12.68 2,251,646 -0.06(-0.50%)
Feb 10, 2004 12.57 12.81 12.55 12.74 1,631,647 +0.09(+0.73%)
Feb 09, 2004 12.62 12.68 12.48 12.65 1,076,345 +0.03(+0.23%)
Feb 06, 2004 12.65 12.73 12.45 12.62 1,610,256 +0.00(+0.00%)
Feb 05, 2004 12.59 12.81 12.53 12.62 2,481,036 +0.03(+0.23%)
Feb 04, 2004 12.51 12.72 12.22 12.59 3,763,990 +0.08(+0.64%)
Feb 03, 2004 12.07 12.77 11.98 12.51 7,598,936 +0.58(+4.82%)
Feb 02, 2004 11.76 12.13 11.70 11.94 4,462,249 +0.44(+3.80%)
Jan 30, 2004 11.56 11.58 11.48 11.50 1,409,387 -0.11(-0.94%)
Jan 29, 2004 11.44 11.66 11.44 11.61 1,422,083 +0.17(+1.46%)
Jan 28, 2004 11.56 11.56 11.38 11.44 1,104,344 -0.05(-0.45%)
Jan 27, 2004 11.48 11.62 11.48 11.49 1,376,518 -0.06(-0.55%)
Jan 26, 2004 11.66 11.72 11.43 11.56 2,286,080 -0.22(-1.86%)
Jan 23, 2004 11.76 11.81 11.53 11.78 1,637,386 +0.07(+0.59%)
Jan 22, 2004 11.90 12.00 11.66 11.71 3,378,599 -0.03(-0.29%)
Jan 21, 2004 11.56 11.74 11.53 11.74 1,565,735 +0.13(+1.14%)
Jan 20, 2004 11.72 11.76 11.52 11.61 1,034,432 -0.15(-1.27%)
Jan 16, 2004 11.67 11.87 11.63 11.76 3,081,731 +0.12(+0.99%)
Jan 15, 2004 11.66 11.74 11.52 11.64 2,424,689 -0.04(-0.34%)
Jan 14, 2004 11.38 11.73 11.36 11.68 3,750,424 +0.37(+3.25%)
Jan 13, 2004 11.27 11.33 11.22 11.32 2,053,038 -0.03(-0.30%)
Jan 12, 2004 11.34 11.41 11.15 11.35 3,561,555 +0.30(+2.71%)
Jan 09, 2004 11.01 11.24 10.98 11.05 4,749,204 -0.03(-0.26%)
Jan 08, 2004 10.93 11.21 10.90 11.08 5,907,288 +0.16(+1.42%)
Jan 07, 2004 10.76 11.00 10.63 10.93 17,831,778 -1.08(-9.00%)
Jan 06, 2004 11.97 12.16 11.90 12.01 1,874,777 -0.03(-0.29%)
Jan 05, 2004 12.10 12.10 11.92 12.04 1,213,735 +0.02(+0.19%)
Jan 02, 2004 12.06 12.16 11.97 12.02 1,173,562 -0.08(-0.67%)
Dec 31, 2003 12.12 12.22 12.04 12.10 903,997 -0.02(-0.14%)
Dec 30, 2003 11.90 12.14 11.86 12.12 949,388 +0.18(+1.49%)
Dec 29, 2003 11.79 11.95 11.70 11.94 1,320,692 +0.15(+1.27%)
Dec 26, 2003 11.74 11.95 11.70 11.79 674,954 -0.03(-0.29%)
Dec 24, 2003 12.02 12.02 11.73 11.82 1,019,301 -0.20(-1.67%)
Dec 23, 2003 11.82 12.03 11.78 12.02 1,651,647 +0.30(+2.55%)
Dec 22, 2003 11.64 11.76 11.49 11.72 2,861,383 +0.08(+0.69%)
Dec 19, 2003 11.63 11.96 11.49 11.64 4,350,423 +0.14(+1.25%)
Dec 18, 2003 11.15 11.52 11.10 11.50 1,529,387 +0.35(+3.15%)
Dec 17, 2003 11.24 11.25 11.11 11.15 2,120,516 -0.07(-0.62%)
Dec 16, 2003 11.33 11.40 11.17 11.22 1,477,561 -0.17(-1.51%)
Dec 15, 2003 11.38 11.49 11.34 11.39 2,081,559 +0.13(+1.18%)
Dec 12, 2003 11.48 11.51 11.24 11.26 1,987,473 -0.21(-1.86%)
Dec 11, 2003 11.70 11.75 11.47 11.47 1,660,865 -0.27(-2.30%)
Dec 10, 2003 11.49 11.74 11.49 11.74 1,538,952 +0.22(+1.90%)
Dec 09, 2003 11.54 11.61 11.48 11.52 1,252,866 -0.02(-0.20%)
Dec 08, 2003 11.48 11.57 11.43 11.55 1,683,821 +0.02(+0.15%)
Dec 05, 2003 11.58 11.58 11.43 11.53 1,059,127 -0.05(-0.40%)
Dec 04, 2003 11.65 11.67 11.49 11.57 2,134,777 -0.13(-1.08%)
Dec 03, 2003 11.82 11.87 11.67 11.70 1,362,431 -0.07(-0.59%)
Dec 02, 2003 11.99 11.99 11.72 11.77 1,651,647 -0.28(-2.29%)
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.