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 (%)
Sep 30, 2005 16.40 16.88 16.27 16.86 2,461,352 +0.47(+2.84%)
Sep 29, 2005 16.36 16.47 16.03 16.40 2,151,207 -0.01(-0.07%)
Sep 28, 2005 16.90 16.98 16.40 16.41 2,797,433 -0.44(-2.64%)
Sep 27, 2005 16.98 17.10 16.76 16.85 2,199,115 -0.12(-0.72%)
Sep 26, 2005 16.82 17.02 16.60 16.97 3,954,806 +0.47(+2.86%)
Sep 23, 2005 16.92 17.48 16.42 16.50 6,951,259 +0.36(+2.24%)
Sep 22, 2005 16.14 16.28 15.65 16.14 3,369,275 +0.15(+0.94%)
Sep 21, 2005 16.24 16.24 15.65 15.99 3,507,598 -0.28(-1.74%)
Sep 20, 2005 16.82 16.85 16.16 16.27 2,806,259 -0.57(-3.36%)
Sep 19, 2005 16.91 16.91 16.67 16.84 1,756,410 -0.18(-1.04%)
Sep 16, 2005 16.83 17.12 16.82 17.02 2,902,616 +0.28(+1.69%)
Sep 15, 2005 16.74 16.79 16.57 16.73 2,251,887 +0.07(+0.40%)
Sep 14, 2005 17.11 17.12 16.66 16.67 2,214,605 -0.41(-2.37%)
Sep 13, 2005 17.21 17.22 17.07 17.07 2,191,191 -0.35(-2.01%)
Sep 12, 2005 17.50 17.57 17.35 17.42 1,481,386 -0.13(-0.76%)
Sep 09, 2005 17.38 17.61 17.30 17.56 1,906,080 +0.19(+1.09%)
Sep 08, 2005 17.38 17.43 17.21 17.37 1,238,240 -0.07(-0.41%)
Sep 07, 2005 17.13 17.56 17.08 17.44 3,104,697 +0.42(+2.48%)
Sep 06, 2005 16.66 17.07 16.57 17.02 3,431,233 +0.43(+2.58%)
Sep 02, 2005 16.56 16.70 16.33 16.59 4,072,596 -0.11(-0.66%)
Sep 01, 2005 17.44 17.44 16.46 16.70 4,532,952 -0.74(-4.23%)
Aug 31, 2005 17.02 17.46 16.99 17.44 3,633,674 +0.44(+2.61%)
Aug 30, 2005 17.42 17.42 16.88 17.00 3,095,151 -0.49(-2.83%)
Aug 29, 2005 17.40 17.59 17.30 17.49 1,971,639 -0.05(-0.29%)
Aug 26, 2005 17.54 17.59 17.22 17.54 2,790,769 +0.05(+0.29%)
Aug 25, 2005 17.17 17.63 16.74 17.49 5,047,880 +0.32(+1.88%)
Aug 24, 2005 17.93 17.94 17.03 17.17 4,772,315 -0.83(-4.63%)
Aug 23, 2005 17.87 18.11 17.84 18.00 1,733,537 +0.09(+0.50%)
Aug 22, 2005 18.00 18.07 17.78 17.91 2,099,336 -0.09(-0.49%)
Aug 19, 2005 18.10 18.18 17.96 18.00 1,832,956 +0.00(+0.00%)
Aug 18, 2005 17.96 18.06 17.78 18.00 2,383,366 +0.07(+0.37%)
Aug 17, 2005 17.88 18.09 17.87 17.93 2,285,567 +0.03(+0.19%)
Aug 16, 2005 18.71 18.73 17.87 17.90 3,599,813 -0.79(-4.22%)
Aug 15, 2005 18.66 18.80 18.60 18.69 1,738,580 +0.08(+0.45%)
Aug 12, 2005 18.62 18.66 18.43 18.61 1,779,644 -0.15(-0.80%)
Aug 11, 2005 18.52 18.77 18.47 18.76 1,857,271 +0.31(+1.66%)
Aug 10, 2005 18.44 18.62 18.38 18.45 1,673,741 +0.12(+0.67%)
Aug 09, 2005 18.26 18.33 18.19 18.33 2,559,331 +0.14(+0.79%)
Aug 08, 2005 18.38 18.48 18.16 18.18 2,529,073 -0.19(-1.03%)
Aug 05, 2005 18.98 18.98 18.28 18.37 2,400,296 -0.76(-3.98%)
Aug 04, 2005 19.07 19.21 18.94 19.13 1,482,827 +0.06(+0.32%)
Aug 03, 2005 19.20 19.20 19.01 19.07 939,802 -0.18(-0.95%)
Aug 02, 2005 19.33 19.42 19.09 19.26 2,268,997 -0.07(-0.37%)
Aug 01, 2005 19.26 19.42 19.21 19.33 1,310,103 +0.06(+0.32%)
Jul 29, 2005 19.16 19.35 19.02 19.27 1,716,787 +0.11(+0.55%)
Jul 28, 2005 18.95 19.19 18.88 19.16 1,792,432 +0.19(+1.00%)
Jul 27, 2005 19.27 19.27 18.84 18.97 1,991,811 -0.29(-1.53%)
Jul 26, 2005 19.06 19.31 19.01 19.27 1,403,399 +0.21(+1.08%)
Jul 25, 2005 19.16 19.23 18.96 19.06 1,966,236 -0.08(-0.41%)
Jul 22, 2005 18.89 19.15 18.86 19.14 1,284,168 +0.23(+1.20%)
Jul 21, 2005 18.96 19.04 18.71 18.91 1,694,814 -0.07(-0.35%)
Jul 20, 2005 18.78 18.98 18.72 18.98 1,519,209 +0.11(+0.56%)
Jul 19, 2005 18.88 18.95 18.66 18.87 1,607,641 +0.07(+0.35%)
Jul 18, 2005 18.90 18.91 18.69 18.81 1,888,249 -0.13(-0.67%)
Jul 15, 2005 18.71 19.04 18.63 18.93 2,869,116 +0.23(+1.22%)
Jul 14, 2005 18.74 18.88 18.64 18.71 2,140,220 -0.02(-0.12%)
Jul 13, 2005 18.74 18.85 18.60 18.73 3,428,711 -0.01(-0.03%)
Jul 12, 2005 18.83 18.84 18.51 18.73 5,602,432 +0.69(+3.85%)
Jul 11, 2005 17.76 18.04 17.67 18.04 2,632,815 +0.23(+1.28%)
Jul 08, 2005 17.65 17.82 17.53 17.81 1,936,158 +0.16(+0.91%)
Jul 07, 2005 17.45 17.66 17.38 17.65 2,636,057 +0.02(+0.09%)
Jul 06, 2005 17.96 17.98 17.62 17.63 3,528,671 -0.59(-3.23%)
Jul 05, 2005 18.22 18.35 18.18 18.22 1,519,929 -0.12(-0.64%)
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.