Darden Restaurants (NY: DRI )

107.58 USD -2.37 (-2.16%)
Streaming Delayed Price Updated: 2:20 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 110.14 111.64 109.12 109.95 613,700 -0.63(-0.57%)
Nov 25, 2020 110.37 111.01 108.54 110.58 1,179,500 -2.88(-2.54%)
Nov 24, 2020 110.85 114.42 110.65 113.46 1,522,077 +3.88(+3.54%)
Nov 23, 2020 111.45 111.96 108.78 109.58 1,830,851 +1.13(+1.04%)
Nov 20, 2020 109.85 109.86 106.89 108.45 1,598,100 -1.35(-1.23%)
Nov 19, 2020 108.80 110.29 107.65 109.80 1,409,752 -0.36(-0.33%)
Nov 18, 2020 108.01 112.04 107.60 110.16 2,031,758 +1.63(+1.50%)
Nov 17, 2020 110.34 110.60 107.13 108.53 1,424,049 -1.55(-1.41%)
Nov 16, 2020 112.42 112.71 107.96 110.08 2,065,083 +2.49(+2.31%)
Nov 13, 2020 106.56 107.89 105.55 107.59 1,653,400 +1.28(+1.20%)
Nov 12, 2020 106.02 107.47 104.51 106.31 1,828,425 -0.77(-0.72%)
Nov 11, 2020 113.93 113.93 105.52 107.08 2,630,659 -6.27(-5.53%)
Nov 10, 2020 118.00 119.67 111.83 113.35 3,201,067 -7.20(-5.97%)
Nov 09, 2020 116.87 125.96 112.80 120.55 6,141,709 +18.43(+18.05%)
Nov 06, 2020 100.97 103.16 100.50 102.12 5,172,300 +0.60(+0.59%)
Nov 05, 2020 96.69 101.52 96.69 101.52 2,770,663 +4.93(+5.10%)
Nov 04, 2020 93.86 98.13 92.60 96.59 2,422,738 +3.49(+3.75%)
Nov 03, 2020 93.00 93.77 92.07 93.10 1,259,082 +1.26(+1.37%)
Nov 02, 2020 92.86 92.99 90.22 91.84 1,185,644 -0.08(-0.09%)
Oct 30, 2020 91.71 93.05 89.34 91.92 1,492,400 -0.59(-0.64%)
Oct 29, 2020 90.19 93.50 89.90 92.51 1,577,585 +2.32(+2.57%)
Oct 28, 2020 93.67 93.82 89.89 90.19 2,993,133 -5.65(-5.90%)
Oct 27, 2020 95.55 96.54 94.67 95.84 1,691,824 +0.44(+0.46%)
Oct 26, 2020 98.72 98.72 94.02 95.40 1,439,975 -4.13(-4.15%)
Oct 23, 2020 100.52 100.52 96.54 99.53 1,454,400 -0.29(-0.29%)
Oct 22, 2020 97.79 99.90 97.25 99.82 882,562 +2.13(+2.18%)
Oct 21, 2020 97.94 98.07 96.70 97.69 873,321 -0.65(-0.66%)
Oct 20, 2020 97.32 99.34 96.41 98.34 1,201,214 +1.73(+1.79%)
Oct 19, 2020 99.59 100.48 96.13 96.61 1,238,909 -2.33(-2.35%)
Oct 16, 2020 100.10 100.50 98.30 98.94 1,198,200 -1.19(-1.19%)
Oct 15, 2020 98.11 101.09 97.87 100.13 1,183,196 +0.90(+0.91%)
Oct 14, 2020 98.96 100.38 98.67 99.23 1,288,019 +0.47(+0.48%)
Oct 13, 2020 99.30 100.05 97.57 98.76 1,675,280 -1.41(-1.41%)
Oct 12, 2020 101.40 101.79 99.87 100.17 1,624,048 -1.82(-1.78%)
Oct 09, 2020 103.26 103.28 101.79 101.99 1,380,200 -1.39(-1.34%)
Oct 08, 2020 101.98 103.72 100.41 103.38 1,355,052 +1.92(+1.89%)
Oct 07, 2020 102.55 103.37 100.77 101.46 1,523,044 +0.21(+0.21%)
Oct 06, 2020 103.81 104.61 100.83 101.25 2,364,660 -2.46(-2.37%)
Oct 05, 2020 105.06 105.70 102.43 103.71 1,594,471 -0.50(-0.48%)
Oct 02, 2020 101.50 105.65 101.23 104.21 2,011,900 -0.67(-0.64%)
Oct 01, 2020 101.80 104.98 100.84 104.88 2,053,495 +4.14(+4.11%)
Sep 30, 2020 100.18 103.06 100.18 100.74 2,420,982 -0.06(-0.06%)
Sep 29, 2020 101.28 101.75 98.39 100.80 2,289,002 +0.22(+0.22%)
Sep 28, 2020 98.67 101.29 97.27 100.58 3,217,793 +3.41(+3.51%)
Sep 25, 2020 98.60 99.62 95.70 97.17 3,601,800 -0.14(-0.14%)
Sep 24, 2020 92.41 99.60 92.31 97.31 7,287,614 +7.31(+8.12%)
Sep 23, 2020 91.27 91.46 88.94 90.00 2,948,925 +0.02(+0.02%)
Sep 22, 2020 88.12 90.00 87.45 89.98 1,601,028 +2.20(+2.51%)
Sep 21, 2020 86.09 87.85 85.38 87.78 2,069,802 -2.19(-2.43%)
Sep 18, 2020 91.10 93.07 89.20 89.97 2,035,100 -1.65(-1.80%)
Sep 17, 2020 92.11 93.10 90.55 91.62 1,777,120 -1.35(-1.45%)
Sep 16, 2020 93.37 94.75 92.57 92.97 1,920,953 -0.41(-0.44%)
Sep 15, 2020 91.25 94.45 90.34 93.38 1,815,718 +1.77(+1.93%)
Sep 14, 2020 88.07 91.79 87.86 91.61 1,563,258 +4.81(+5.54%)
Sep 11, 2020 89.95 89.96 84.91 86.80 1,960,200 -3.15(-3.50%)
Sep 10, 2020 88.57 91.24 88.51 89.95 1,727,438 +1.37(+1.55%)
Sep 09, 2020 89.43 89.81 88.06 88.58 1,889,021 -0.54(-0.61%)
Sep 08, 2020 88.58 92.08 88.29 89.12 2,200,319 -0.16(-0.18%)
Sep 04, 2020 90.05 91.34 87.65 89.28 1,469,700 +0.18(+0.20%)
Sep 03, 2020 90.14 92.32 87.84 89.10 1,906,100 -1.21(-1.34%)
Sep 02, 2020 87.80 90.61 87.28 90.31 1,803,158 +3.17(+3.64%)
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.