Skip to main content

Darden Restaurants (NY: DRI )

167.56 +0.59 (+0.35%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 106.10 107.56 105.72 106.80 890,982 +0.88(+0.83%)
Nov 27, 2019 106.17 106.60 105.72 105.91 982,476 +0.23(+0.22%)
Nov 26, 2019 104.41 105.77 104.08 105.68 1,750,520 +1.39(+1.33%)
Nov 25, 2019 103.93 104.91 103.43 104.29 991,826 +0.89(+0.86%)
Nov 22, 2019 102.65 103.57 101.84 103.40 715,980 +1.06(+1.04%)
Nov 21, 2019 103.81 103.94 102.08 102.33 772,093 -1.14(-1.10%)
Nov 20, 2019 102.50 103.88 102.33 103.47 1,007,494 +1.14(+1.11%)
Nov 19, 2019 102.29 102.71 101.79 102.33 1,132,152 +0.19(+0.19%)
Nov 18, 2019 101.40 102.80 101.25 102.14 2,445,920 +0.61(+0.60%)
Nov 15, 2019 101.85 102.06 100.96 101.53 1,393,144 +0.12(+0.12%)
Nov 14, 2019 101.45 102.41 101.09 101.41 680,312 -0.10(-0.10%)
Nov 13, 2019 100.99 101.83 100.58 101.51 995,802 +0.13(+0.12%)
Nov 12, 2019 103.10 103.40 98.96 101.39 1,033,432 -1.71(-1.66%)
Nov 11, 2019 102.96 103.65 102.59 103.10 1,022,415 -0.52(-0.50%)
Nov 08, 2019 102.22 103.61 102.12 103.61 1,096,705 +1.29(+1.26%)
Nov 07, 2019 102.14 102.60 101.73 102.33 1,027,950 +0.62(+0.61%)
Nov 06, 2019 101.86 101.93 100.81 101.70 928,387 +0.02(+0.02%)
Nov 05, 2019 100.00 102.00 99.78 101.69 1,275,615 +1.64(+1.64%)
Nov 04, 2019 101.16 101.44 99.83 100.04 1,163,964 -1.10(-1.09%)
Nov 01, 2019 101.57 102.28 101.11 101.14 912,386 -0.09(-0.09%)
Oct 31, 2019 102.05 102.49 100.94 101.23 959,411 -0.65(-0.64%)
Oct 30, 2019 102.23 102.72 100.53 101.88 1,271,654 -0.69(-0.67%)
Oct 29, 2019 102.09 102.70 100.92 102.57 1,847,703 +2.16(+2.16%)
Oct 28, 2019 101.49 102.10 100.37 100.40 961,528 -0.92(-0.91%)
Oct 25, 2019 99.28 101.63 99.28 101.32 1,222,023 +1.77(+1.78%)
Oct 24, 2019 99.83 100.39 98.82 99.56 1,363,163 +0.01(+0.01%)
Oct 23, 2019 98.15 99.57 97.91 99.55 1,326,754 +1.42(+1.45%)
Oct 22, 2019 99.45 99.80 97.90 98.12 1,324,107 -1.21(-1.22%)
Oct 21, 2019 99.61 100.56 99.19 99.33 1,137,134 -0.26(-0.26%)
Oct 18, 2019 98.65 99.84 98.42 99.59 1,325,938 +1.18(+1.20%)
Oct 17, 2019 99.63 99.63 98.37 98.41 1,123,651 -0.78(-0.78%)
Oct 16, 2019 99.48 100.11 98.92 99.19 1,280,030 -0.26(-0.26%)
Oct 15, 2019 99.78 100.01 99.02 99.45 1,430,800 -0.14(-0.14%)
Oct 14, 2019 101.67 101.73 99.54 99.59 1,235,020 -2.34(-2.29%)
Oct 11, 2019 101.94 102.91 101.73 101.93 1,586,778 +0.91(+0.90%)
Oct 10, 2019 101.55 102.04 100.62 101.02 2,467,763 -0.40(-0.39%)
Oct 09, 2019 102.23 102.43 101.14 101.41 2,256,983 -0.53(-0.52%)
Oct 08, 2019 103.08 103.42 101.92 101.95 1,681,698 -1.66(-1.60%)
Oct 07, 2019 103.98 104.16 103.15 103.60 1,353,407 -0.56(-0.54%)
Oct 04, 2019 103.11 104.28 103.10 104.17 1,486,135 +0.87(+0.84%)
Oct 03, 2019 103.61 104.25 101.98 103.30 2,012,076 -0.37(-0.35%)
Oct 02, 2019 103.89 104.33 102.05 103.66 3,250,543 -1.03(-0.98%)
Oct 01, 2019 105.83 106.36 104.07 104.69 1,940,551 -1.08(-1.02%)
Sep 30, 2019 104.50 106.12 104.50 105.78 1,541,320 +1.66(+1.60%)
Sep 27, 2019 104.40 105.00 103.38 104.11 1,243,941 -0.07(-0.07%)
Sep 26, 2019 105.61 105.93 103.47 104.18 1,363,131 -1.84(-1.74%)
Sep 25, 2019 105.58 106.60 105.32 106.03 1,746,007 +0.61(+0.58%)
Sep 24, 2019 107.23 108.38 105.02 105.42 2,761,087 -1.23(-1.15%)
Sep 23, 2019 107.10 107.39 105.94 106.64 1,723,331 -0.54(-0.51%)
Sep 20, 2019 107.91 108.75 106.52 107.19 2,213,052 -0.79(-0.73%)
Sep 19, 2019 109.18 110.87 107.76 107.98 4,865,813 -5.77(-5.07%)
Sep 18, 2019 113.14 114.17 113.06 113.75 1,714,102 +1.01(+0.90%)
Sep 17, 2019 113.89 114.47 111.69 112.74 1,489,833 -0.81(-0.72%)
Sep 16, 2019 112.95 114.59 112.80 113.55 1,433,220 -0.39(-0.34%)
Sep 13, 2019 112.94 114.89 112.70 113.94 1,216,111 +1.15(+1.02%)
Sep 12, 2019 113.70 114.04 112.71 112.79 1,167,668 -1.02(-0.90%)
Sep 11, 2019 114.03 114.52 113.16 113.81 1,092,026 +0.22(+0.20%)
Sep 10, 2019 113.44 113.78 111.78 113.59 1,172,363 -0.55(-0.49%)
Sep 09, 2019 112.62 114.27 111.91 114.14 1,303,798 +1.87(+1.67%)
Sep 06, 2019 111.56 114.18 111.36 112.27 2,025,623 +1.27(+1.15%)
Sep 05, 2019 110.20 111.64 109.01 111.00 1,140,000 +1.74(+1.59%)
Sep 04, 2019 107.40 109.98 107.04 109.27 1,341,740 +2.33(+2.18%)
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.