Skip to main content

Darden Restaurants (NY: DRI )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 29.01 29.14 28.78 29.14 3,035,087 +0.80(+2.82%)
Nov 29, 2011 28.15 28.59 28.15 28.34 2,197,283 +0.22(+0.78%)
Nov 28, 2011 27.83 28.29 27.67 28.12 2,070,579 +0.88(+3.23%)
Nov 25, 2011 27.28 27.53 27.20 27.24 854,086 -0.04(-0.16%)
Nov 23, 2011 27.33 27.70 27.22 27.28 2,895,117 -0.23(-0.84%)
Nov 22, 2011 27.65 27.90 27.28 27.51 3,088,756 -0.15(-0.53%)
Nov 21, 2011 28.08 28.08 27.45 27.66 3,413,938 -0.72(-2.54%)
Nov 18, 2011 28.28 28.48 28.10 28.38 3,359,405 -0.26(-0.90%)
Nov 17, 2011 28.67 28.97 28.33 28.64 3,983,304 -0.12(-0.40%)
Nov 16, 2011 29.21 29.32 28.58 28.75 3,016,608 -0.62(-2.10%)
Nov 15, 2011 28.69 29.52 28.62 29.37 2,677,511 +0.51(+1.78%)
Nov 14, 2011 29.19 29.30 28.75 28.86 3,687,578 -0.10(-0.34%)
Nov 11, 2011 28.81 29.16 28.62 28.95 1,693,778 +0.54(+1.89%)
Nov 10, 2011 28.61 28.71 28.20 28.42 1,994,811 +0.04(+0.15%)
Nov 09, 2011 28.55 28.87 28.33 28.37 2,030,990 -0.69(-2.37%)
Nov 08, 2011 29.00 29.16 28.62 29.06 2,239,688 +0.16(+0.57%)
Nov 07, 2011 29.14 29.17 28.59 28.90 1,840,471 -0.02(-0.08%)
Nov 04, 2011 28.84 29.15 28.61 28.92 2,349,097 -0.10(-0.36%)
Nov 03, 2011 28.56 29.09 28.29 29.03 3,019,657 +0.24(+0.83%)
Nov 02, 2011 29.31 29.38 28.59 28.79 2,328,319 -0.10(-0.34%)
Nov 01, 2011 28.62 29.41 28.62 28.89 4,154,776 -0.35(-1.21%)
Oct 31, 2011 29.31 29.83 29.24 29.24 3,471,365 -0.38(-1.28%)
Oct 28, 2011 29.71 29.92 29.31 29.62 4,121,084 -0.27(-0.90%)
Oct 27, 2011 29.31 30.02 28.91 29.89 3,850,404 +1.33(+4.64%)
Oct 26, 2011 29.39 29.39 28.08 28.56 3,157,112 -0.20(-0.68%)
Oct 25, 2011 29.24 29.40 28.70 28.76 3,529,105 -0.37(-1.28%)
Oct 24, 2011 28.95 29.37 28.80 29.13 3,692,069 +0.32(+1.12%)
Oct 21, 2011 28.76 28.96 28.42 28.81 3,698,655 +0.68(+2.43%)
Oct 20, 2011 28.17 28.33 27.85 28.12 2,388,431 -0.03(-0.11%)
Oct 19, 2011 28.54 28.73 28.05 28.15 2,405,451 -0.40(-1.41%)
Oct 18, 2011 27.79 28.76 27.37 28.56 2,572,453 +0.75(+2.70%)
Oct 17, 2011 28.32 28.48 27.74 27.81 2,211,169 -0.69(-2.42%)
Oct 14, 2011 28.76 28.81 27.95 28.50 2,608,158 -0.01(-0.04%)
Oct 13, 2011 28.18 28.89 28.18 28.51 3,751,727 +0.21(+0.76%)
Oct 12, 2011 28.33 28.98 27.96 28.29 4,557,027 +0.26(+0.91%)
Oct 11, 2011 27.58 28.13 27.56 28.04 3,174,300 +0.34(+1.21%)
Oct 10, 2011 27.32 27.73 27.16 27.70 3,284,917 +0.76(+2.81%)
Oct 07, 2011 26.68 27.32 26.55 26.94 4,431,314 +0.49(+1.87%)
Oct 06, 2011 26.22 26.48 26.11 26.45 3,749,790 +0.29(+1.10%)
Oct 05, 2011 25.47 26.33 25.34 26.16 5,731,860 +0.76(+2.97%)
Oct 04, 2011 24.72 25.43 24.60 25.41 6,736,345 +0.30(+1.18%)
Oct 03, 2011 25.70 26.50 25.07 25.11 6,202,919 -0.74(-2.85%)
Sep 30, 2011 25.92 26.94 25.78 25.85 5,624,118 -0.45(-1.70%)
Sep 29, 2011 27.04 27.32 25.73 26.30 9,050,337 -0.49(-1.83%)
Sep 28, 2011 27.30 27.70 26.17 26.79 9,162,733 -1.62(-5.70%)
Sep 27, 2011 29.31 29.39 28.26 28.41 4,787,528 -0.52(-1.80%)
Sep 26, 2011 28.13 28.96 27.63 28.93 4,943,358 +1.08(+3.86%)
Sep 23, 2011 26.87 28.25 26.59 27.85 5,638,060 +0.91(+3.37%)
Sep 22, 2011 25.95 27.14 25.79 26.94 5,703,254 +0.41(+1.55%)
Sep 21, 2011 27.12 27.35 26.50 26.53 3,354,558 -0.57(-2.12%)
Sep 20, 2011 27.97 28.04 27.07 27.11 3,328,130 -0.83(-2.99%)
Sep 19, 2011 27.14 28.07 27.05 27.94 3,025,322 +0.36(+1.32%)
Sep 16, 2011 27.44 27.77 27.34 27.58 3,386,203 +0.25(+0.91%)
Sep 15, 2011 27.43 27.50 27.03 27.33 2,430,175 +0.16(+0.58%)
Sep 14, 2011 26.72 27.54 26.46 27.17 4,371,918 +0.74(+2.79%)
Sep 13, 2011 26.25 26.85 26.03 26.44 5,465,587 +0.19(+0.71%)
Sep 12, 2011 25.97 26.54 25.82 26.25 6,384,815 +0.02(+0.09%)
Sep 09, 2011 26.62 26.71 25.98 26.22 6,380,950 -0.59(-2.21%)
Sep 08, 2011 26.96 27.28 26.68 26.82 5,495,445 -0.11(-0.43%)
Sep 07, 2011 26.60 27.15 26.36 26.93 9,738,836 -0.99(-3.55%)
Sep 06, 2011 27.43 28.07 27.29 27.92 2,862,004 -0.15(-0.54%)
Sep 02, 2011 28.15 28.48 28.00 28.07 2,238,837 -0.65(-2.25%)
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.