Darden Restaurants (NY: DRI )

166.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.78 24.96 24.36 24.42 2,512,341 -0.36(-1.46%)
Sep 28, 2006 24.64 24.94 24.58 24.78 3,126,252 +0.19(+0.77%)
Sep 27, 2006 24.73 24.98 24.56 24.59 3,970,946 -0.20(-0.79%)
Sep 26, 2006 24.70 24.89 24.57 24.79 2,990,948 +0.01(+0.02%)
Sep 25, 2006 24.44 24.78 24.09 24.78 3,061,557 +0.41(+1.70%)
Sep 22, 2006 24.44 24.49 24.10 24.37 3,332,165 -0.21(-0.87%)
Sep 21, 2006 24.15 24.96 24.02 24.58 6,683,460 +0.72(+3.01%)
Sep 20, 2006 23.29 24.01 23.09 23.86 9,312,323 +1.52(+6.79%)
Sep 19, 2006 22.02 22.37 21.75 22.34 3,329,382 +0.45(+2.08%)
Sep 18, 2006 22.25 22.30 21.80 21.89 3,221,208 -0.41(-1.83%)
Sep 15, 2006 22.44 22.53 22.14 22.30 4,885,204 -0.10(-0.46%)
Sep 14, 2006 22.25 22.57 22.16 22.40 2,576,514 -0.10(-0.46%)
Sep 13, 2006 22.53 22.57 22.27 22.51 3,723,468 -0.02(-0.08%)
Sep 12, 2006 21.82 22.75 21.74 22.52 3,674,425 +0.78(+3.60%)
Sep 11, 2006 20.90 21.82 20.90 21.74 3,804,859 +0.77(+3.67%)
Sep 08, 2006 20.39 21.04 20.27 20.97 1,874,255 +0.63(+3.08%)
Sep 07, 2006 20.64 20.64 20.23 20.34 1,959,299 -0.35(-1.67%)
Sep 06, 2006 20.75 20.83 20.56 20.69 2,184,342 -0.05(-0.25%)
Sep 05, 2006 20.80 20.84 20.61 20.74 2,266,254 +0.06(+0.31%)
Sep 01, 2006 20.47 20.91 20.44 20.68 1,450,952 +0.32(+1.58%)
Aug 31, 2006 20.44 20.61 20.36 20.36 1,662,604 -0.08(-0.39%)
Aug 30, 2006 20.73 20.77 20.41 20.44 2,321,733 -0.22(-1.09%)
Aug 29, 2006 20.47 20.79 20.40 20.66 2,575,471 +0.40(+1.96%)
Aug 28, 2006 19.92 20.37 19.92 20.26 1,107,997 +0.34(+1.70%)
Aug 25, 2006 20.09 20.29 19.88 19.92 1,521,387 -0.33(-1.62%)
Aug 24, 2006 20.12 20.36 19.90 20.25 1,865,212 +0.16(+0.77%)
Aug 23, 2006 20.52 20.72 20.03 20.10 2,213,907 -0.55(-2.65%)
Aug 22, 2006 20.75 20.87 20.60 20.64 1,558,778 -0.18(-0.88%)
Aug 21, 2006 21.25 21.25 20.65 20.83 1,534,082 -0.45(-2.11%)
Aug 18, 2006 21.12 21.28 20.79 21.28 1,676,517 +0.22(+1.04%)
Aug 17, 2006 20.92 21.31 20.72 21.06 1,928,168 +0.13(+0.63%)
Aug 16, 2006 20.30 20.94 20.25 20.92 2,009,385 +0.66(+3.26%)
Aug 15, 2006 19.92 20.37 19.84 20.26 1,559,821 +0.53(+2.68%)
Aug 14, 2006 20.00 20.15 19.68 19.73 1,964,168 -0.03(-0.17%)
Aug 11, 2006 19.60 19.81 19.49 19.77 1,344,866 +0.18(+0.91%)
Aug 10, 2006 19.45 19.69 19.27 19.59 2,921,383 +0.12(+0.62%)
Aug 09, 2006 19.99 20.03 19.38 19.47 2,633,384 -0.32(-1.60%)
Aug 08, 2006 20.19 20.23 19.74 19.79 1,699,125 -0.33(-1.66%)
Aug 07, 2006 20.36 20.41 19.87 20.12 2,577,210 -0.13(-0.62%)
Aug 04, 2006 20.41 21.71 20.18 20.25 6,546,069 +0.18(+0.89%)
Aug 03, 2006 19.35 20.14 18.92 20.07 2,994,252 +0.23(+1.16%)
Aug 02, 2006 19.35 19.98 19.35 19.84 2,563,297 +0.60(+3.11%)
Aug 01, 2006 19.33 19.45 19.07 19.24 2,351,993 -0.20(-1.01%)
Jul 31, 2006 19.41 19.62 19.24 19.44 1,403,300 -0.03(-0.15%)
Jul 28, 2006 19.18 19.61 19.15 19.46 1,829,908 +0.29(+1.50%)
Jul 27, 2006 19.87 19.87 19.13 19.18 3,632,164 -0.68(-3.45%)
Jul 26, 2006 19.86 20.10 19.61 19.86 3,081,557 +0.01(+0.03%)
Jul 25, 2006 19.62 20.17 19.62 19.85 3,525,903 +0.18(+0.94%)
Jul 24, 2006 19.29 19.90 19.25 19.67 3,296,165 +0.53(+2.76%)
Jul 21, 2006 19.60 19.60 19.12 19.14 3,289,904 -0.45(-2.32%)
Jul 20, 2006 20.21 20.35 19.60 19.60 3,036,861 -0.67(-3.29%)
Jul 19, 2006 19.81 20.56 19.61 20.26 3,777,903 +0.49(+2.47%)
Jul 18, 2006 19.99 20.22 19.50 19.77 3,808,511 -0.13(-0.66%)
Jul 17, 2006 19.98 20.01 19.76 19.91 2,756,862 -0.03(-0.17%)
Jul 14, 2006 20.27 20.37 19.84 19.94 2,709,036 -0.32(-1.56%)
Jul 13, 2006 20.67 20.67 20.17 20.26 4,012,511 -0.44(-2.11%)
Jul 12, 2006 21.39 21.39 20.34 20.69 5,663,289 -0.69(-3.23%)
Jul 11, 2006 21.80 21.80 21.04 21.38 5,928,506 -0.70(-3.18%)
Jul 10, 2006 21.97 22.29 21.89 22.09 2,238,255 +0.27(+1.24%)
Jul 07, 2006 22.44 22.44 21.78 21.82 3,064,687 -0.72(-3.19%)
Jul 06, 2006 22.45 22.77 22.40 22.53 1,711,299 +0.08(+0.36%)
Jul 05, 2006 22.45 22.47 22.25 22.45 2,030,255 -0.13(-0.56%)
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.