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 (%)
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%)
Sep 03, 2002 14.46 14.46 13.90 13.99 1,817,212 -0.75(-5.07%)
Aug 30, 2002 15.04 15.04 14.68 14.74 1,377,387 -0.35(-2.29%)
Aug 29, 2002 14.68 15.08 14.61 15.08 2,977,035 +0.29(+1.94%)
Aug 28, 2002 14.47 14.89 14.23 14.79 3,243,643 +0.19(+1.30%)
Aug 27, 2002 14.37 14.74 14.26 14.61 2,442,602 +0.22(+1.56%)
Aug 26, 2002 14.26 14.38 13.82 14.38 2,640,166 +0.12(+0.85%)
Aug 23, 2002 13.71 14.39 13.71 14.26 2,854,775 +0.40(+2.90%)
Aug 22, 2002 13.57 13.97 13.47 13.86 2,045,733 +0.21(+1.56%)
Aug 21, 2002 13.47 13.93 13.46 13.64 1,991,994 +0.21(+1.54%)
Aug 20, 2002 13.77 13.77 13.39 13.44 2,501,558 +0.03(+0.21%)
Aug 16, 2002 13.41 13.57 13.20 13.41 10,886,927 -0.12(-0.89%)
Aug 15, 2002 12.94 13.57 12.89 13.53 1,537,213 +0.72(+5.66%)
Aug 14, 2002 12.59 12.86 12.25 12.81 1,459,126 +0.21(+1.69%)
Aug 13, 2002 12.99 13.08 12.55 12.59 1,498,778 -0.42(-3.23%)
Aug 12, 2002 12.91 13.17 12.67 13.01 757,737 +0.60(+4.87%)
Aug 07, 2002 12.79 12.82 11.88 12.41 2,221,385 +0.00(+0.00%)
Aug 06, 2002 12.36 12.74 12.36 12.41 2,141,211 +0.05(+0.42%)
Aug 05, 2002 12.33 12.94 12.32 12.36 1,478,778 -0.01(-0.05%)
Aug 02, 2002 12.90 12.94 12.22 12.36 2,100,516 -0.59(-4.57%)
Aug 01, 2002 13.31 13.57 12.95 12.95 1,655,995 -0.40(-2.97%)
Jul 31, 2002 13.52 13.74 13.20 13.35 4,682,596 +0.07(+0.52%)
Jul 30, 2002 13.22 13.48 13.10 13.28 1,759,473 +0.01(+0.09%)
Jul 29, 2002 12.99 13.33 12.94 13.27 2,348,341 +0.54(+4.25%)
Jul 26, 2002 13.02 13.02 12.43 12.73 2,783,123 -0.44(-3.32%)
Jul 25, 2002 12.65 13.40 12.60 13.17 4,243,814 +0.49(+3.85%)
Jul 24, 2002 11.79 13.02 11.50 12.68 4,630,596 +0.89(+7.56%)
Jul 23, 2002 11.39 11.90 11.39 11.79 2,624,167 +0.40(+3.48%)
Jul 22, 2002 11.87 12.02 11.15 11.39 2,098,777 -0.54(-4.53%)
Jul 19, 2002 12.19 12.39 11.85 11.93 2,956,513 -0.18(-1.52%)
Jul 17, 2002 12.42 12.74 12.10 12.12 3,414,425 +0.04(+0.33%)
Jul 12, 2002 12.45 12.71 11.44 12.07 4,242,771 -0.45(-3.58%)
Jul 11, 2002 12.54 12.71 12.17 12.52 1,871,647 -0.20(-1.58%)
Jul 10, 2002 12.63 13.06 12.43 12.72 2,439,297 +0.26(+2.12%)
Jul 09, 2002 13.08 13.45 12.34 12.46 2,238,081 -0.52(-3.99%)
Jul 08, 2002 13.22 13.22 12.98 12.98 1,848,690 -0.35(-2.59%)
Jul 05, 2002 12.65 13.43 12.65 13.32 922,606 +0.83(+6.68%)
Jul 04, 2002 13.31 13.40 12.32 12.49 3,397,034 +0.00(+0.00%)
Jul 03, 2002 13.31 13.40 12.32 12.49 3,397,034 -0.71(-5.36%)
Jul 02, 2002 13.43 13.51 13.06 13.20 2,319,646 -0.32(-2.38%)
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.