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 29, 2002 12.54 12.56 12.25 12.44 694,606 -0.05(-0.41%)
Nov 27, 2002 12.33 12.49 12.20 12.49 1,225,735 +0.22(+1.78%)
Nov 26, 2002 12.36 12.47 12.25 12.27 2,098,603 -0.17(-1.39%)
Nov 25, 2002 12.30 12.65 12.28 12.44 2,305,733 +0.18(+1.45%)
Nov 22, 2002 12.24 12.56 12.23 12.26 3,088,339 +0.02(+0.14%)
Nov 21, 2002 11.90 12.34 11.90 12.25 2,793,383 +0.40(+3.40%)
Nov 20, 2002 11.64 12.03 11.45 11.85 2,589,036 +0.20(+1.73%)
Nov 19, 2002 11.48 11.75 11.38 11.64 1,967,994 +0.14(+1.25%)
Nov 18, 2002 11.50 11.62 11.41 11.50 2,452,341 +0.00(+0.00%)
Nov 15, 2002 11.33 11.63 11.33 11.50 4,228,684 +0.12(+1.01%)
Nov 14, 2002 11.21 11.50 11.13 11.38 3,002,600 +0.39(+3.56%)
Nov 13, 2002 10.93 11.05 10.84 10.99 3,582,425 -0.03(-0.31%)
Nov 12, 2002 11.07 11.15 10.85 11.03 2,241,733 +0.01(+0.05%)
Nov 11, 2002 11.36 11.36 10.87 11.02 3,206,600 +0.07(+0.63%)
Nov 08, 2002 10.90 11.36 10.84 10.95 1,895,125 -0.22(-2.01%)
Nov 07, 2002 11.01 11.50 10.94 11.18 3,281,904 -0.08(-0.72%)
Nov 06, 2002 10.90 11.48 10.76 11.26 5,769,376 +0.49(+4.59%)
Nov 05, 2002 10.68 10.79 10.35 10.76 6,004,505 +0.13(+1.19%)
Nov 04, 2002 10.84 11.05 10.54 10.64 4,752,683 -0.06(-0.54%)
Nov 01, 2002 10.93 11.04 10.51 10.70 6,417,896 -0.22(-2.00%)
Oct 31, 2002 11.53 11.70 10.70 10.91 10,825,188 -0.59(-5.15%)
Oct 30, 2002 13.18 12.21 11.22 11.51 14,609,178 -1.67(-12.70%)
Oct 29, 2002 13.24 13.24 12.75 13.18 2,283,124 -0.06(-0.43%)
Oct 28, 2002 13.69 13.85 13.08 13.24 1,841,212 -0.36(-2.66%)
Oct 25, 2002 13.08 13.68 13.08 13.60 834,084 +0.24(+1.76%)
Oct 24, 2002 13.73 13.79 13.28 13.36 1,286,953 -0.17(-1.23%)
Oct 23, 2002 13.20 13.64 13.17 13.53 1,619,821 +0.16(+1.20%)
Oct 22, 2002 13.54 13.86 13.24 13.37 2,361,559 -0.17(-1.23%)
Oct 21, 2002 13.18 13.59 12.79 13.54 3,062,426 +0.35(+2.66%)
Oct 18, 2002 13.23 13.27 12.82 13.18 3,902,598 -0.05(-0.35%)
Oct 17, 2002 13.86 13.86 13.12 13.23 10,121,712 -0.27(-2.00%)
Oct 16, 2002 13.83 13.83 13.25 13.50 1,857,212 -0.33(-2.37%)
Oct 15, 2002 14.38 14.52 13.52 13.83 2,780,862 +0.11(+0.84%)
Oct 14, 2002 13.35 13.97 13.27 13.71 1,501,039 +0.30(+2.23%)
Oct 11, 2002 13.51 13.60 12.94 13.41 11,582,578 +0.80(+6.34%)
Oct 10, 2002 12.39 12.91 11.38 12.62 5,041,378 -0.23(-1.79%)
Oct 09, 2002 13.17 13.17 12.75 12.85 1,552,865 -0.45(-3.37%)
Oct 08, 2002 13.08 13.40 12.77 13.29 3,056,861 +0.60(+4.71%)
Oct 07, 2002 12.97 13.17 12.58 12.70 12,417,358 -0.22(-1.74%)
Oct 04, 2002 13.24 13.34 12.78 12.92 2,153,037 -0.29(-2.22%)
Oct 03, 2002 13.19 13.34 13.05 13.21 2,866,775 -0.09(-0.65%)
Oct 02, 2002 13.08 13.60 12.73 13.30 5,273,551 -0.58(-4.14%)
Oct 01, 2002 13.97 14.06 13.67 13.87 3,279,295 -0.06(-0.45%)
Sep 30, 2002 14.12 14.12 13.54 13.94 2,254,081 -0.21(-1.46%)
Sep 27, 2002 14.40 14.55 14.11 14.14 1,463,648 -0.49(-3.38%)
Sep 26, 2002 14.28 14.80 14.12 14.64 2,683,297 +0.40(+2.79%)
Sep 25, 2002 13.34 14.27 13.34 14.24 2,723,297 +0.99(+7.46%)
Sep 24, 2002 13.21 13.33 12.83 13.25 1,907,647 +0.04(+0.30%)
Sep 23, 2002 13.43 13.57 13.08 13.21 2,135,298 -0.24(-1.75%)
Sep 20, 2002 13.78 13.86 13.34 13.45 2,858,427 -0.41(-2.95%)
Sep 19, 2002 13.57 14.23 13.55 13.86 4,267,119 +0.32(+2.34%)
Sep 18, 2002 12.91 13.66 12.68 13.54 3,157,209 +0.52(+3.97%)
Sep 17, 2002 13.51 13.57 12.95 13.02 1,465,213 -0.49(-3.62%)
Sep 16, 2002 13.54 13.64 13.27 13.51 1,079,475 +0.02(+0.17%)
Sep 13, 2002 13.25 13.50 13.05 13.49 1,407,996 +0.13(+0.95%)
Sep 12, 2002 13.78 13.78 13.08 13.36 2,845,557 -0.47(-3.37%)
Sep 11, 2002 13.91 13.97 13.71 13.83 1,056,345 -0.09(-0.62%)
Sep 10, 2002 14.35 14.35 13.83 13.91 1,733,038 -0.49(-3.39%)
Sep 09, 2002 14.27 14.48 14.05 14.40 10,904,319 +0.09(+0.64%)
Sep 06, 2002 14.35 14.35 13.94 14.31 1,152,518 +0.23(+1.63%)
Sep 05, 2002 14.32 14.32 13.87 14.08 1,473,735 -0.29(-2.00%)
Sep 04, 2002 14.00 14.45 13.82 14.37 1,839,821 +0.38(+2.71%)
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.