Skip to main content

Darden Restaurants (NY: DRI )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.39 10.55 10.21 10.52 1,230,219 +0.09(+0.88%)
Nov 26, 2008 9.350 10.49 9.206 10.42 4,392,270 +0.89(+9.35%)
Nov 25, 2008 9.407 9.608 8.936 9.534 3,282,561 +0.53(+5.87%)
Nov 24, 2008 8.205 9.263 8.096 9.005 4,285,700 +0.78(+9.51%)
Nov 21, 2008 7.975 8.246 7.596 8.223 5,152,405 +0.44(+5.61%)
Nov 20, 2008 8.527 8.729 7.745 7.786 5,109,449 -0.80(-9.37%)
Nov 19, 2008 9.488 9.568 8.562 8.591 4,504,176 -0.91(-9.62%)
Nov 18, 2008 9.396 9.861 9.200 9.505 3,706,023 -0.13(-1.31%)
Nov 17, 2008 9.804 10.09 9.608 9.631 3,187,918 -0.35(-3.51%)
Nov 14, 2008 10.37 10.72 9.976 9.982 0 -0.59(-5.55%)
Nov 13, 2008 9.959 10.70 9.401 10.57 7,483,969 +0.51(+5.03%)
Nov 12, 2008 10.32 10.46 9.939 10.06 4,795,081 -0.45(-4.32%)
Nov 11, 2008 10.64 10.82 10.26 10.52 3,208,257 -0.19(-1.77%)
Nov 10, 2008 11.36 11.70 10.59 10.71 2,699,005 -0.56(-4.95%)
Nov 07, 2008 11.82 11.94 10.97 11.26 0 -0.44(-3.73%)
Nov 06, 2008 12.07 12.28 11.41 11.70 4,125,719 -0.35(-2.91%)
Nov 05, 2008 12.96 12.97 12.00 12.05 3,659,045 -1.11(-8.43%)
Nov 04, 2008 12.83 13.18 12.63 13.16 2,854,733 +0.64(+5.14%)
Nov 03, 2008 12.70 13.18 12.37 12.52 3,122,951 -0.23(-1.80%)
Oct 31, 2008 11.85 12.86 11.78 12.75 4,993,686 +0.85(+7.10%)
Oct 30, 2008 11.80 12.18 11.62 11.90 3,243,725 +0.43(+3.71%)
Oct 29, 2008 11.18 11.99 11.10 11.48 3,780,463 +0.15(+1.32%)
Oct 28, 2008 10.70 11.33 9.815 11.33 5,133,395 +0.93(+8.96%)
Oct 27, 2008 10.59 11.10 10.40 10.40 2,878,555 -0.36(-3.37%)
Oct 24, 2008 10.34 11.10 10.24 10.76 0 -0.29(-2.65%)
Oct 23, 2008 11.34 11.53 10.56 11.05 4,596,036 -0.24(-2.09%)
Oct 22, 2008 11.79 11.88 11.00 11.29 6,165,319 -0.79(-6.52%)
Oct 21, 2008 12.25 12.72 12.01 12.07 4,101,003 -0.38(-3.05%)
Oct 20, 2008 12.36 12.69 12.19 12.45 4,130,893 +0.26(+2.12%)
Oct 17, 2008 11.76 12.47 11.59 12.20 0 +0.12(+1.00%)
Oct 16, 2008 11.60 12.07 11.33 12.07 5,688,628 +0.32(+2.69%)
Oct 15, 2008 12.55 12.63 11.76 11.76 5,568,927 -1.05(-8.17%)
Oct 14, 2008 13.93 14.24 12.48 12.81 6,122,740 -0.58(-4.34%)
Oct 13, 2008 13.07 13.39 12.77 13.39 3,738,680 +1.06(+8.63%)
Oct 10, 2008 11.35 12.93 10.23 12.32 0 +0.11(+0.89%)
Oct 09, 2008 13.85 14.01 12.21 12.21 8,408,038 -1.63(-11.76%)
Oct 08, 2008 13.81 14.75 13.81 13.84 7,583,882 -0.75(-5.12%)
Oct 07, 2008 14.87 15.18 14.36 14.59 4,750,161 -0.29(-1.93%)
Oct 06, 2008 15.02 15.53 14.12 14.88 6,413,174 -0.91(-5.76%)
Oct 03, 2008 16.72 16.80 15.61 15.78 0 -0.64(-3.92%)
Oct 02, 2008 16.47 16.57 16.11 16.43 4,068,490 -0.17(-1.00%)
Oct 01, 2008 16.27 16.85 16.13 16.59 4,764,709 +0.13(+0.80%)
Sep 30, 2008 15.99 16.65 15.36 16.46 4,953,820 +0.78(+4.99%)
Sep 29, 2008 16.15 16.32 15.38 15.68 5,480,505 -0.74(-4.52%)
Sep 26, 2008 15.81 16.45 15.81 16.42 0 +0.26(+1.60%)
Sep 25, 2008 16.26 16.40 16.04 16.16 3,373,486 +0.05(+0.29%)
Sep 24, 2008 16.52 16.52 16.06 16.12 3,509,748 -0.30(-1.82%)
Sep 23, 2008 17.18 17.55 16.34 16.42 4,551,871 -0.75(-4.36%)
Sep 22, 2008 17.95 18.03 16.91 17.16 3,870,201 -1.08(-5.90%)
Sep 19, 2008 17.91 18.57 17.26 18.24 0 +1.32(+7.78%)
Sep 18, 2008 16.82 17.08 16.01 16.92 9,485,145 +0.35(+2.12%)
Sep 17, 2008 17.38 17.58 16.39 16.57 8,049,820 -0.62(-3.58%)
Sep 16, 2008 16.88 17.26 16.69 17.19 4,732,928 +0.21(+1.25%)
Sep 15, 2008 16.96 17.62 16.64 16.97 4,648,810 -0.52(-2.99%)
Sep 12, 2008 17.50 17.68 17.08 17.50 0 -0.36(-2.00%)
Sep 11, 2008 17.45 17.92 17.25 17.85 5,598,009 +0.30(+1.74%)
Sep 10, 2008 17.08 17.82 16.94 17.55 5,888,523 +0.57(+3.39%)
Sep 09, 2008 17.82 18.00 16.97 16.97 6,282,406 -0.70(-3.94%)
Sep 08, 2008 17.60 18.14 16.95 17.67 8,155,754 +0.56(+3.29%)
Sep 05, 2008 16.55 17.13 16.55 17.11 0 +0.26(+1.57%)
Sep 04, 2008 16.71 16.96 16.21 16.84 8,572,874 -0.02(-0.14%)
Sep 03, 2008 17.12 17.28 16.73 16.86 5,545,187 -0.26(-1.51%)
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.