Skip to main content

Darden Restaurants (NY: DRI )

167.50 +0.53 (+0.32%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.75 33.78 33.38 33.50 2,352,551 -0.49(-1.44%)
Nov 29, 2012 34.18 34.33 33.91 33.99 1,408,369 -0.13(-0.37%)
Nov 28, 2012 33.50 34.12 33.01 34.12 1,893,337 +0.57(+1.70%)
Nov 27, 2012 33.75 33.88 33.45 33.55 1,291,099 -0.18(-0.54%)
Nov 26, 2012 33.73 33.86 33.33 33.73 1,438,338 -0.18(-0.54%)
Nov 23, 2012 33.43 33.97 33.43 33.92 723,354 +0.61(+1.83%)
Nov 21, 2012 33.26 33.51 33.11 33.31 1,152,387 +0.05(+0.15%)
Nov 20, 2012 32.89 33.41 32.85 33.26 2,134,310 +0.37(+1.14%)
Nov 19, 2012 32.56 32.95 32.41 32.88 1,548,855 +0.62(+1.92%)
Nov 16, 2012 32.05 32.30 31.68 32.26 1,566,247 +0.28(+0.87%)
Nov 15, 2012 31.84 32.34 31.81 31.98 1,992,512 +0.09(+0.28%)
Nov 14, 2012 32.55 32.73 31.84 31.90 1,273,677 -0.58(-1.78%)
Nov 13, 2012 32.40 32.82 32.22 32.47 908,008 -0.08(-0.23%)
Nov 12, 2012 32.76 32.76 32.32 32.55 1,286,107 -0.15(-0.47%)
Nov 09, 2012 32.50 32.81 32.28 32.70 1,488,987 +0.16(+0.51%)
Nov 08, 2012 33.33 33.42 32.41 32.53 2,208,040 -0.88(-2.64%)
Nov 07, 2012 34.00 34.05 33.36 33.42 2,674,355 -0.84(-2.46%)
Nov 06, 2012 33.68 34.35 33.61 34.26 2,022,580 +0.67(+2.00%)
Nov 05, 2012 33.23 33.61 32.97 33.59 2,225,297 +0.24(+0.72%)
Nov 02, 2012 33.88 33.97 33.30 33.35 2,618,862 -0.36(-1.07%)
Nov 01, 2012 33.54 33.87 33.38 33.71 1,505,627 +0.37(+1.10%)
Oct 31, 2012 33.52 33.67 33.02 33.34 1,263,507 +0.05(+0.15%)
Oct 26, 2012 33.42 33.29 33.29 33.29 1,794,210 -0.08(-0.23%)
Oct 25, 2012 33.30 33.56 32.91 33.37 1,695,372 +0.30(+0.92%)
Oct 24, 2012 33.99 33.99 32.81 33.06 3,477,508 -0.80(-2.38%)
Oct 23, 2012 33.54 33.96 33.42 33.87 1,557,850 -0.24(-0.71%)
Oct 19, 2012 34.79 34.79 33.80 34.11 2,726,230 -0.87(-2.50%)
Oct 18, 2012 34.78 35.04 34.68 34.98 1,295,671 +0.07(+0.20%)
Oct 17, 2012 35.12 35.42 34.90 34.91 1,282,940 -0.09(-0.27%)
Oct 16, 2012 34.61 35.09 34.51 35.01 1,698,077 +0.68(+1.97%)
Oct 15, 2012 34.54 34.63 34.19 34.33 1,992,926 -0.11(-0.31%)
Oct 12, 2012 34.59 34.78 34.40 34.44 1,102,506 -0.06(-0.17%)
Oct 11, 2012 34.72 34.72 34.39 34.49 1,582,128 -0.15(-0.44%)
Oct 10, 2012 34.91 35.16 34.60 34.64 1,214,015 -0.04(-0.11%)
Oct 09, 2012 34.96 35.08 34.58 34.68 1,927,663 -0.23(-0.65%)
Oct 08, 2012 34.85 35.14 34.73 34.91 1,641,808 +0.01(+0.02%)
Oct 05, 2012 35.39 35.42 34.71 34.90 2,040,499 -0.29(-0.81%)
Oct 04, 2012 35.16 35.25 34.86 35.19 1,804,185 +0.23(+0.65%)
Oct 03, 2012 34.92 35.20 34.74 34.96 2,034,337 +0.13(+0.38%)
Oct 02, 2012 35.11 35.13 34.70 34.83 1,953,761 -0.09(-0.25%)
Oct 01, 2012 35.10 35.28 34.82 34.92 2,041,327 -0.09(-0.25%)
Sep 28, 2012 34.90 35.06 34.55 35.01 2,229,877 -0.09(-0.25%)
Sep 27, 2012 35.16 35.38 35.01 35.10 1,794,673 +0.08(+0.22%)
Sep 26, 2012 35.13 35.27 34.88 35.02 1,581,505 -0.05(-0.14%)
Sep 25, 2012 35.69 35.69 35.06 35.07 3,005,423 -0.49(-1.38%)
Sep 24, 2012 35.34 35.84 35.19 35.56 2,578,595 -0.36(-1.01%)
Sep 21, 2012 35.70 36.38 35.59 35.92 5,874,234 +1.56(+4.55%)
Sep 20, 2012 34.54 34.56 34.15 34.36 3,612,339 -0.36(-1.05%)
Sep 19, 2012 34.43 34.90 34.06 34.73 2,643,438 +0.28(+0.82%)
Sep 18, 2012 34.09 34.52 33.99 34.44 2,138,746 +0.23(+0.68%)
Sep 17, 2012 33.95 34.23 33.83 34.21 2,957,645 +0.28(+0.81%)
Sep 14, 2012 34.47 34.62 33.92 33.93 2,921,167 -0.50(-1.44%)
Sep 13, 2012 33.97 34.54 33.71 34.43 3,046,520 +0.16(+0.46%)
Sep 12, 2012 34.05 34.51 33.96 34.27 2,455,577 +0.44(+1.30%)
Sep 11, 2012 33.87 34.17 33.71 33.83 2,242,744 -0.04(-0.11%)
Sep 10, 2012 33.53 34.07 33.53 33.87 1,564,457 +0.28(+0.84%)
Sep 07, 2012 33.59 33.78 33.46 33.59 1,562,438 -0.02(-0.06%)
Sep 06, 2012 32.97 33.67 32.86 33.61 1,794,531 +0.91(+2.78%)
Sep 05, 2012 32.56 32.89 32.41 32.70 1,633,091 +0.19(+0.60%)
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.