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, 2019 95.79 96.60 95.39 96.40 1,186,663 +0.64(+0.67%)
Feb 27, 2019 95.34 95.99 94.84 95.76 812,532 +0.25(+0.26%)
Feb 26, 2019 95.58 96.07 95.34 95.51 896,637 -0.02(-0.02%)
Feb 25, 2019 96.80 96.80 95.39 95.52 1,149,423 -0.58(-0.60%)
Feb 22, 2019 95.48 96.14 94.84 96.10 1,204,595 +0.57(+0.59%)
Feb 21, 2019 94.70 95.70 94.04 95.53 1,167,968 +0.48(+0.51%)
Feb 20, 2019 96.07 96.33 94.95 95.05 816,405 -0.69(-0.72%)
Feb 19, 2019 96.41 96.41 95.71 95.74 857,551 -0.67(-0.70%)
Feb 15, 2019 96.80 97.33 96.13 96.41 820,003 +0.19(+0.20%)
Feb 14, 2019 95.78 96.73 95.27 96.22 1,038,900 +0.22(+0.23%)
Feb 13, 2019 95.91 96.31 94.41 96.00 805,681 +0.11(+0.12%)
Feb 12, 2019 95.22 95.90 95.05 95.88 1,373,932 +1.05(+1.11%)
Feb 11, 2019 94.47 95.50 94.16 94.84 937,300 +0.76(+0.80%)
Feb 08, 2019 93.75 94.54 93.24 94.08 995,494 -0.15(-0.16%)
Feb 07, 2019 93.73 94.76 93.43 94.23 1,204,229 +0.30(+0.32%)
Feb 06, 2019 93.20 94.40 92.83 93.93 1,516,488 +0.99(+1.06%)
Feb 05, 2019 92.09 93.00 91.63 92.94 2,359,918 +0.79(+0.86%)
Feb 04, 2019 90.56 92.38 90.56 92.15 1,524,486 +1.88(+2.09%)
Feb 01, 2019 90.24 90.78 89.64 90.27 1,545,110 +0.04(+0.05%)
Jan 31, 2019 91.03 91.39 89.68 90.23 1,881,695 -1.03(-1.13%)
Jan 30, 2019 91.81 92.37 90.37 91.26 1,076,644 -0.08(-0.08%)
Jan 29, 2019 92.74 92.74 90.29 91.34 1,117,215 -0.99(-1.07%)
Jan 28, 2019 91.20 92.73 90.95 92.32 784,278 +0.81(+0.88%)
Jan 25, 2019 93.00 93.00 90.89 91.52 1,336,474 -0.85(-0.92%)
Jan 24, 2019 93.17 93.56 92.34 92.37 973,360 -0.58(-0.62%)
Jan 23, 2019 93.94 93.94 92.08 92.94 1,286,680 -0.46(-0.50%)
Jan 22, 2019 93.47 94.65 92.51 93.41 1,332,749 -0.34(-0.36%)
Jan 18, 2019 93.43 93.90 92.49 93.74 1,292,166 +0.87(+0.94%)
Jan 17, 2019 91.85 93.24 91.85 92.88 1,298,314 +1.05(+1.14%)
Jan 16, 2019 92.53 92.75 91.03 91.83 1,270,151 -0.40(-0.44%)
Jan 15, 2019 91.53 92.45 90.70 92.23 1,110,945 +1.15(+1.27%)
Jan 14, 2019 92.57 92.76 90.58 91.08 1,737,084 -1.78(-1.92%)
Jan 11, 2019 91.51 93.04 91.51 92.86 1,559,181 +1.90(+2.09%)
Jan 10, 2019 90.12 91.04 89.51 90.96 1,158,579 +0.78(+0.87%)
Jan 09, 2019 90.75 90.97 89.58 90.17 1,285,797 +0.00(+0.00%)
Jan 08, 2019 89.23 90.49 88.56 90.17 1,963,873 +1.43(+1.62%)
Jan 07, 2019 86.86 89.55 86.76 88.74 2,212,884 +2.17(+2.50%)
Jan 04, 2019 84.85 86.82 84.43 86.57 2,424,663 +2.63(+3.13%)
Jan 03, 2019 84.61 85.10 83.59 83.94 2,168,917 -1.37(-1.61%)
Jan 02, 2019 84.75 85.47 83.87 85.32 1,829,536 +0.06(+0.07%)
Dec 31, 2018 84.16 85.26 83.65 85.26 1,362,665 +1.30(+1.55%)
Dec 28, 2018 84.31 85.29 83.62 83.96 1,511,417 -0.18(-0.21%)
Dec 27, 2018 83.52 84.14 81.82 84.14 1,608,070 -0.02(-0.02%)
Dec 26, 2018 82.84 84.16 82.31 84.16 1,373,177 +1.59(+1.92%)
Dec 24, 2018 84.27 84.27 81.89 82.57 1,062,349 -2.11(-2.49%)
Dec 21, 2018 84.56 86.61 84.20 84.68 3,000,229 +0.09(+0.10%)
Dec 20, 2018 85.33 86.10 83.13 84.59 3,059,228 -1.32(-1.54%)
Dec 19, 2018 89.30 90.43 85.37 85.91 3,170,169 -2.75(-3.10%)
Dec 18, 2018 87.89 89.72 86.51 88.66 5,054,622 +4.23(+5.02%)
Dec 17, 2018 87.86 88.19 84.28 84.43 3,477,421 -3.68(-4.18%)
Dec 14, 2018 88.11 89.62 87.62 88.11 1,910,237 -0.87(-0.98%)
Dec 13, 2018 90.05 90.75 87.80 88.98 1,816,089 -0.93(-1.04%)
Dec 12, 2018 89.11 91.40 88.90 89.91 2,334,939 +3.04(+3.50%)
Dec 11, 2018 90.84 90.95 86.13 86.87 2,374,773 -3.08(-3.43%)
Dec 10, 2018 89.50 90.44 88.18 89.95 2,127,527 +0.45(+0.51%)
Dec 07, 2018 93.21 93.81 89.03 89.50 2,054,070 -3.88(-4.16%)
Dec 06, 2018 91.52 93.57 90.40 93.39 1,932,821 +1.39(+1.51%)
Dec 04, 2018 93.58 94.77 91.85 91.99 1,915,742 -1.96(-2.09%)
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.