Darden Restaurants (NY: DRI )

88.35 USD +0.57 (+0.65%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 86.09 87.85 85.38 87.78 2,069,802 -2.19(-2.43%)
Sep 18, 2020 91.10 93.07 89.20 89.97 2,035,100 -1.65(-1.80%)
Sep 17, 2020 92.11 93.10 90.55 91.62 1,777,120 -1.35(-1.45%)
Sep 16, 2020 93.37 94.75 92.57 92.97 1,920,953 -0.41(-0.44%)
Sep 15, 2020 91.25 94.45 90.34 93.38 1,815,718 +1.77(+1.93%)
Sep 14, 2020 88.07 91.79 87.86 91.61 1,563,258 +4.81(+5.54%)
Sep 11, 2020 89.95 89.96 84.91 86.80 1,960,200 -3.15(-3.50%)
Sep 10, 2020 88.57 91.24 88.51 89.95 1,727,438 +1.37(+1.55%)
Sep 09, 2020 89.43 89.81 88.06 88.58 1,889,021 -0.54(-0.61%)
Sep 08, 2020 88.58 92.08 88.29 89.12 2,200,319 -0.16(-0.18%)
Sep 04, 2020 90.05 91.34 87.65 89.28 1,469,700 +0.18(+0.20%)
Sep 03, 2020 90.14 92.32 87.84 89.10 1,906,100 -1.21(-1.34%)
Sep 02, 2020 87.80 90.61 87.28 90.31 1,803,158 +3.17(+3.64%)
Sep 01, 2020 85.93 87.52 85.19 87.14 1,922,266 +0.47(+0.54%)
Aug 31, 2020 89.90 89.93 86.67 86.67 1,936,207 -3.19(-3.55%)
Aug 28, 2020 86.84 90.44 86.03 89.86 2,932,200 +4.10(+4.78%)
Aug 27, 2020 83.88 87.37 83.78 85.76 2,312,039 +3.03(+3.66%)
Aug 26, 2020 82.30 83.45 81.99 82.73 1,520,309 +0.12(+0.15%)
Aug 25, 2020 83.69 84.29 81.64 82.61 1,695,209 -0.27(-0.33%)
Aug 24, 2020 83.63 84.03 82.15 82.88 1,628,575 +0.17(+0.21%)
Aug 21, 2020 81.31 83.47 80.98 82.71 2,086,200 +1.80(+2.22%)
Aug 20, 2020 79.39 81.36 78.85 80.91 1,181,673 +1.04(+1.30%)
Aug 19, 2020 81.26 82.48 79.41 79.87 3,074,900 -2.96(-3.57%)
Aug 18, 2020 83.91 83.92 81.71 82.83 1,634,158 -1.07(-1.28%)
Aug 17, 2020 83.62 84.21 82.49 83.90 1,519,389 -0.17(-0.20%)
Aug 14, 2020 84.21 85.10 83.75 84.07 1,654,600 -0.48(-0.57%)
Aug 13, 2020 84.50 85.47 83.84 84.55 2,035,243 -0.05(-0.06%)
Aug 12, 2020 85.13 85.20 83.60 84.60 2,727,287 +0.46(+0.55%)
Aug 11, 2020 83.43 85.98 81.78 84.14 4,441,073 +2.61(+3.20%)
Aug 10, 2020 79.75 82.63 79.75 81.53 2,636,600 +2.47(+3.12%)
Aug 07, 2020 76.00 79.08 75.54 79.06 2,655,700 +2.57(+3.36%)
Aug 06, 2020 75.13 77.10 75.11 76.49 1,714,698 +0.74(+0.98%)
Aug 05, 2020 77.47 78.23 74.91 75.75 1,682,178 -0.73(-0.95%)
Aug 04, 2020 74.71 77.40 74.71 76.48 1,742,203 +1.99(+2.67%)
Aug 03, 2020 76.22 76.33 73.88 74.49 1,871,772 -1.41(-1.86%)
Jul 31, 2020 78.48 78.48 75.77 75.90 2,719,100 -2.65(-3.37%)
Jul 30, 2020 77.20 78.91 76.45 78.55 1,533,038 -0.29(-0.37%)
Jul 29, 2020 76.45 79.24 76.45 78.84 2,110,664 +3.00(+3.96%)
Jul 28, 2020 75.19 77.03 74.22 75.84 2,306,059 -0.53(-0.69%)
Jul 27, 2020 78.13 78.21 75.62 76.37 2,379,516 -2.27(-2.89%)
Jul 24, 2020 76.09 78.80 75.17 78.64 1,783,700 +2.47(+3.24%)
Jul 23, 2020 76.50 77.38 74.80 76.17 1,553,977 -1.22(-1.58%)
Jul 22, 2020 74.82 78.11 74.65 77.39 1,397,271 +1.89(+2.50%)
Jul 21, 2020 75.29 76.41 74.80 75.50 1,862,822 +1.21(+1.63%)
Jul 20, 2020 76.83 77.02 73.04 74.29 1,977,341 -3.22(-4.15%)
Jul 17, 2020 76.67 77.63 75.94 77.51 2,224,200 +0.82(+1.07%)
Jul 16, 2020 79.15 79.44 75.50 76.69 2,373,194 -2.43(-3.07%)
Jul 15, 2020 75.35 79.28 75.10 79.12 3,042,663 +6.19(+8.49%)
Jul 14, 2020 72.43 73.09 71.02 72.93 1,740,292 +0.03(+0.04%)
Jul 13, 2020 74.31 76.11 71.41 72.90 3,578,566 +0.81(+1.12%)
Jul 10, 2020 70.00 72.19 69.96 72.09 1,974,600 +0.75(+1.05%)
Jul 09, 2020 73.94 73.94 69.77 71.34 2,369,754 -1.78(-2.43%)
Jul 08, 2020 71.00 73.54 70.98 73.12 2,008,514 +0.93(+1.29%)
Jul 07, 2020 74.30 74.92 72.07 72.19 2,219,474 -2.80(-3.73%)
Jul 06, 2020 75.63 76.00 72.80 74.99 3,023,277 +0.21(+0.28%)
Jul 02, 2020 77.97 78.10 74.08 74.78 3,669,800 -1.33(-1.75%)
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.