Skip to main content

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 (%)
Nov 30, 2015 44.36 44.49 43.68 43.80 2,034,160 -0.69(-1.54%)
Nov 27, 2015 44.56 44.67 44.26 44.49 624,655 +0.16(+0.35%)
Nov 25, 2015 43.93 44.33 44.33 44.33 2,307,673 +0.41(+0.92%)
Nov 24, 2015 43.33 43.93 42.80 43.93 2,925,529 -0.02(-0.04%)
Nov 23, 2015 42.97 44.11 42.97 43.94 1,936,269 +0.95(+2.21%)
Nov 20, 2015 42.60 43.14 42.55 42.99 1,792,525 +0.55(+1.30%)
Nov 19, 2015 42.30 42.76 42.02 42.44 1,630,745 +0.34(+0.80%)
Nov 18, 2015 41.95 42.30 41.73 42.10 2,863,770 +0.05(+0.11%)
Nov 17, 2015 42.19 43.14 41.98 42.05 1,876,925 -0.03(-0.07%)
Nov 16, 2015 42.24 42.37 41.73 42.09 1,976,820 -0.29(-0.68%)
Nov 13, 2015 42.96 43.20 42.30 42.37 1,613,936 -0.62(-1.43%)
Nov 12, 2015 43.76 45.73 42.92 42.99 2,623,020 -0.30(-0.68%)
Nov 11, 2015 42.90 43.66 42.46 43.29 2,570,877 +0.65(+1.52%)
Nov 10, 2015 43.04 43.04 41.63 42.64 3,669,261 -0.13(-0.31%)
Nov 09, 2015 42.84 42.97 41.68 42.77 3,113,001 -0.24(-0.57%)
Nov 06, 2015 42.90 43.05 42.41 43.02 1,508,226 -0.05(-0.11%)
Nov 05, 2015 42.83 43.09 42.53 43.06 1,444,894 +0.25(+0.59%)
Nov 04, 2015 43.65 43.80 42.30 42.81 3,132,515 -0.79(-1.81%)
Nov 03, 2015 43.41 43.65 43.35 43.60 1,536,838 -0.08(-0.18%)
Nov 02, 2015 43.22 43.84 43.05 43.68 2,313,247 +0.54(+1.24%)
Oct 30, 2015 43.64 43.82 43.11 43.14 2,475,635 -0.38(-0.86%)
Oct 29, 2015 44.88 44.88 43.30 43.52 2,940,074 -1.69(-3.73%)
Oct 28, 2015 44.24 45.23 44.08 45.20 1,139,276 +1.14(+2.58%)
Oct 27, 2015 44.67 45.16 43.92 44.07 2,210,575 -1.04(-2.30%)
Oct 26, 2015 44.60 45.16 44.51 45.11 2,209,127 +0.56(+1.25%)
Oct 23, 2015 44.94 45.08 44.03 44.55 1,722,191 -0.13(-0.28%)
Oct 22, 2015 44.19 44.70 43.55 44.67 2,122,526 +0.90(+2.05%)
Oct 21, 2015 44.48 44.76 43.50 43.77 2,504,294 -0.65(-1.46%)
Oct 20, 2015 45.60 45.73 44.40 44.42 2,620,379 -1.37(-3.00%)
Oct 19, 2015 45.70 46.15 45.41 45.80 2,210,042 +0.39(+0.86%)
Oct 16, 2015 44.60 45.49 44.46 45.41 3,036,366 +0.93(+2.10%)
Oct 15, 2015 44.47 44.63 43.62 44.47 3,032,434 +0.03(+0.06%)
Oct 14, 2015 46.33 46.49 44.23 44.44 3,433,083 -1.85(-4.00%)
Oct 13, 2015 46.03 46.80 46.01 46.30 1,742,495 +0.12(+0.26%)
Oct 12, 2015 46.26 46.66 46.06 46.18 2,387,831 -0.30(-0.65%)
Oct 09, 2015 46.42 46.84 46.18 46.48 2,127,819 -0.06(-0.12%)
Oct 08, 2015 45.90 46.82 45.51 46.54 3,732,671 +0.23(+0.50%)
Oct 07, 2015 46.87 46.87 45.98 46.31 3,002,152 -0.71(-1.51%)
Oct 06, 2015 47.28 47.63 46.88 47.02 3,086,410 -0.37(-0.77%)
Oct 05, 2015 47.70 47.73 47.05 47.38 2,321,081 -0.03(-0.07%)
Oct 02, 2015 46.85 47.42 46.40 47.42 1,866,822 +0.07(+0.15%)
Oct 01, 2015 47.43 47.75 46.85 47.35 2,188,380 -0.08(-0.17%)
Sep 30, 2015 47.44 47.92 46.84 47.43 2,620,998 +0.45(+0.96%)
Sep 29, 2015 47.26 47.51 46.52 46.98 2,907,043 -0.15(-0.32%)
Sep 28, 2015 48.88 48.93 47.01 47.13 3,026,505 -1.83(-3.75%)
Sep 25, 2015 49.60 49.90 48.71 48.97 3,817,569 -0.48(-0.98%)
Sep 24, 2015 48.98 49.60 48.40 49.45 2,418,982 +0.24(+0.49%)
Sep 23, 2015 48.39 49.44 48.23 49.21 3,774,281 +0.98(+2.04%)
Sep 22, 2015 47.89 48.27 46.57 48.23 4,388,882 -0.40(-0.83%)
Sep 21, 2015 48.32 48.86 48.23 48.63 2,922,952 +0.56(+1.17%)
Sep 18, 2015 48.18 48.77 47.80 48.07 5,865,973 -0.57(-1.17%)
Sep 17, 2015 47.96 49.40 47.81 48.63 4,009,395 +0.66(+1.37%)
Sep 16, 2015 48.53 48.63 47.17 47.98 3,435,384 -0.49(-1.01%)
Sep 15, 2015 48.69 48.89 48.00 48.47 3,019,715 -0.11(-0.23%)
Sep 14, 2015 48.76 49.07 48.42 48.58 2,187,312 -0.03(-0.06%)
Sep 11, 2015 48.14 48.63 47.76 48.61 1,869,917 +0.39(+0.82%)
Sep 10, 2015 47.80 48.46 47.61 48.21 1,624,932 +0.49(+1.03%)
Sep 09, 2015 49.15 49.15 47.62 47.72 1,781,427 -1.01(-2.07%)
Sep 08, 2015 48.45 48.79 47.91 48.73 2,183,150 +1.13(+2.38%)
Sep 04, 2015 47.41 47.60 47.60 47.60 2,136,675 -0.30(-0.62%)
Sep 03, 2015 47.88 48.20 47.76 47.89 2,459,902 +0.17(+0.36%)
Sep 02, 2015 47.08 47.72 46.86 47.72 2,432,486 +1.31(+2.82%)
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.