Darden Restaurants (NY: DRI )

159.14 -2.39 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 30.91 30.99 30.55 30.66 2,593,991 -0.26(-0.84%)
Jun 27, 2014 30.99 31.10 30.83 30.92 3,451,302 -0.15(-0.49%)
Jun 26, 2014 30.85 31.13 30.68 31.07 2,403,495 +0.21(+0.69%)
Jun 25, 2014 30.94 30.95 30.79 30.86 3,502,312 -0.13(-0.43%)
Jun 24, 2014 31.50 31.50 30.95 30.99 2,188,615 -0.66(-2.07%)
Jun 23, 2014 31.41 31.66 30.83 31.65 3,609,212 +0.12(+0.38%)
Jun 20, 2014 31.50 32.16 31.33 31.53 8,495,788 -1.29(-3.92%)
Jun 19, 2014 33.06 33.24 32.66 32.81 2,184,026 -0.13(-0.40%)
Jun 18, 2014 32.70 32.98 32.52 32.95 1,111,999 +0.09(+0.26%)
Jun 17, 2014 33.03 33.09 32.73 32.86 1,158,115 -0.25(-0.74%)
Jun 16, 2014 32.83 33.23 32.78 33.11 1,155,691 +0.19(+0.56%)
Jun 13, 2014 32.69 32.99 32.56 32.92 1,081,698 +0.23(+0.71%)
Jun 12, 2014 33.26 33.36 32.47 32.69 1,947,431 -0.70(-2.10%)
Jun 11, 2014 33.32 33.46 33.20 33.39 852,011 +0.02(+0.06%)
Jun 10, 2014 33.66 33.74 33.07 33.37 1,494,066 -0.48(-1.43%)
Jun 06, 2014 33.66 33.90 33.56 33.85 1,004,995 +0.25(+0.75%)
Jun 05, 2014 33.24 33.76 33.07 33.60 1,056,822 +0.41(+1.24%)
Jun 04, 2014 33.21 33.26 32.99 33.19 1,260,492 -0.10(-0.30%)
Jun 03, 2014 33.42 33.42 32.97 33.29 1,569,702 -0.27(-0.79%)
Jun 02, 2014 33.24 33.59 33.08 33.56 1,369,432 +0.34(+1.04%)
May 30, 2014 33.00 33.24 32.87 33.21 1,296,231 +0.16(+0.48%)
May 29, 2014 33.44 33.44 32.98 33.05 1,023,273 -0.20(-0.60%)
May 28, 2014 32.98 33.43 32.91 33.25 983,098 +0.28(+0.86%)
May 27, 2014 32.94 33.16 32.85 32.97 1,744,564 +0.13(+0.40%)
May 23, 2014 32.76 32.83 32.83 32.83 1,397,884 +0.04(+0.13%)
May 22, 2014 32.24 32.94 32.08 32.79 1,181,633 +0.53(+1.63%)
May 21, 2014 31.87 32.36 31.81 32.26 2,090,412 +0.47(+1.48%)
May 20, 2014 32.26 32.47 31.75 31.79 3,182,919 -0.66(-2.04%)
May 19, 2014 32.06 32.52 31.88 32.46 3,742,041 +0.32(+1.01%)
May 16, 2014 32.75 32.77 31.99 32.13 7,149,272 -1.46(-4.34%)
May 15, 2014 33.33 33.66 33.12 33.59 3,227,992 +0.15(+0.44%)
May 14, 2014 33.66 33.79 33.24 33.44 1,318,831 -0.26(-0.77%)
May 13, 2014 33.54 33.79 33.50 33.70 1,480,126 +0.17(+0.51%)
May 12, 2014 33.15 33.59 33.13 33.53 1,583,233 +0.58(+1.75%)
May 09, 2014 32.72 33.01 32.63 32.95 1,648,343 +0.23(+0.71%)
May 08, 2014 32.62 32.97 32.59 32.72 1,194,609 +0.12(+0.37%)
May 07, 2014 32.72 32.74 32.50 32.60 2,009,892 -0.02(-0.06%)
May 06, 2014 32.49 32.79 32.44 32.62 1,049,384 +0.08(+0.24%)
May 05, 2014 32.72 32.89 32.41 32.54 1,126,668 -0.37(-1.13%)
May 02, 2014 32.99 33.29 32.87 32.91 1,119,708 +0.03(+0.08%)
May 01, 2014 32.95 33.01 32.77 32.89 1,099,131 -0.05(-0.16%)
Apr 30, 2014 33.13 33.17 32.84 32.94 1,506,359 -0.33(-1.00%)
Apr 29, 2014 33.24 33.30 32.94 33.27 1,317,660 +0.23(+0.70%)
Apr 28, 2014 33.24 33.42 32.71 33.04 1,024,666 -0.04(-0.12%)
Apr 25, 2014 33.05 33.18 32.83 33.08 1,284,981 -0.13(-0.38%)
Apr 24, 2014 33.50 33.50 33.12 33.21 1,332,724 -0.13(-0.38%)
Apr 23, 2014 32.88 33.70 32.73 33.33 2,633,983 +0.28(+0.86%)
Apr 22, 2014 32.02 33.23 31.89 33.05 4,132,436 +1.11(+3.49%)
Apr 21, 2014 32.12 32.12 31.69 31.93 1,556,513 -0.19(-0.58%)
Apr 17, 2014 32.63 32.12 32.12 32.12 2,220,196 -0.44(-1.36%)
Apr 16, 2014 32.40 32.57 31.99 32.56 1,943,245 +0.49(+1.53%)
Apr 15, 2014 32.68 32.85 32.02 32.07 2,658,036 -0.61(-1.87%)
Apr 14, 2014 32.24 32.90 32.18 32.68 2,005,503 +0.57(+1.77%)
Apr 11, 2014 32.60 32.75 32.10 32.11 2,064,359 -0.64(-1.96%)
Apr 10, 2014 33.33 33.84 32.75 32.75 1,737,614 -0.57(-1.71%)
Apr 09, 2014 32.99 33.33 32.81 33.32 1,104,819 +0.41(+1.25%)
Apr 08, 2014 33.06 33.21 32.81 32.91 1,651,713 -0.20(-0.62%)
Apr 07, 2014 33.54 33.66 33.05 33.12 1,552,192 -0.51(-1.50%)
Apr 04, 2014 34.12 34.45 33.58 33.62 1,411,957 -0.48(-1.40%)
Apr 03, 2014 34.21 34.25 33.90 34.10 1,163,821 -0.08(-0.23%)
Apr 02, 2014 33.83 34.21 33.74 34.18 1,551,834 +0.40(+1.18%)
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.