Skip to main content

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 (%)
Feb 28, 2013 29.26 29.40 29.15 29.21 3,355,524 -0.35(-1.20%)
Feb 27, 2013 29.17 29.75 29.09 29.56 3,568,091 +0.66(+2.27%)
Feb 26, 2013 28.34 29.04 28.29 28.91 4,374,936 +0.34(+1.19%)
Feb 25, 2013 29.17 29.39 28.55 28.57 5,423,359 -0.62(-2.12%)
Feb 22, 2013 28.49 29.45 28.45 29.18 12,136,313 +0.94(+3.33%)
Feb 21, 2013 28.30 28.60 27.85 28.24 6,199,233 -0.07(-0.25%)
Feb 20, 2013 28.61 28.87 28.28 28.31 3,479,066 -0.25(-0.88%)
Feb 19, 2013 28.60 28.94 28.44 28.57 3,401,371 +0.06(+0.22%)
Feb 15, 2013 28.72 29.03 28.45 28.50 3,111,296 -0.23(-0.81%)
Feb 14, 2013 28.90 28.98 28.64 28.74 2,475,462 -0.21(-0.74%)
Feb 13, 2013 29.25 29.29 28.76 28.95 4,212,134 -0.60(-2.03%)
Feb 12, 2013 29.67 29.69 29.34 29.55 2,107,681 -0.17(-0.57%)
Feb 11, 2013 29.87 29.99 29.65 29.72 2,163,178 -0.18(-0.59%)
Feb 08, 2013 29.93 29.93 29.66 29.90 2,246,142 +0.03(+0.11%)
Feb 07, 2013 29.90 30.19 29.72 29.87 3,386,115 -0.01(-0.02%)
Feb 06, 2013 29.54 29.89 29.42 29.87 3,337,121 +0.25(+0.83%)
Feb 04, 2013 29.51 29.92 29.36 29.63 5,372,177 +0.06(+0.19%)
Feb 01, 2013 29.39 29.78 29.23 29.57 4,115,501 +0.21(+0.73%)
Jan 31, 2013 29.36 29.42 29.11 29.36 2,853,044 -0.06(-0.19%)
Jan 30, 2013 28.98 29.59 28.91 29.41 3,415,969 +0.38(+1.30%)
Jan 29, 2013 28.98 29.12 28.81 29.03 1,622,788 +0.06(+0.20%)
Jan 28, 2013 28.95 29.12 28.88 28.98 2,409,298 +0.02(+0.07%)
Jan 25, 2013 29.06 29.08 28.70 28.96 2,780,088 +0.04(+0.13%)
Jan 24, 2013 28.79 29.13 28.75 28.92 3,397,645 +0.20(+0.68%)
Jan 23, 2013 28.90 29.10 28.72 28.72 1,662,443 -0.23(-0.81%)
Jan 22, 2013 28.45 29.09 28.24 28.96 2,865,539 +0.31(+1.08%)
Jan 18, 2013 28.65 28.79 28.58 28.65 1,966,597 -0.01(-0.02%)
Jan 17, 2013 28.77 28.90 28.48 28.65 2,160,072 +0.02(+0.07%)
Jan 16, 2013 28.58 28.67 28.29 28.64 2,111,855 +0.02(+0.07%)
Jan 15, 2013 28.19 28.67 28.19 28.62 2,343,019 +0.44(+1.55%)
Jan 14, 2013 28.38 28.45 28.14 28.18 2,405,734 -0.18(-0.62%)
Jan 11, 2013 28.57 28.62 28.07 28.36 3,260,860 -0.20(-0.71%)
Jan 10, 2013 29.04 29.04 28.38 28.56 2,556,381 -0.35(-1.22%)
Jan 09, 2013 28.66 28.93 28.61 28.91 2,893,652 +0.31(+1.08%)
Jan 08, 2013 28.56 28.68 28.35 28.60 2,883,001 -0.18(-0.62%)
Jan 07, 2013 29.06 29.06 28.60 28.78 2,902,211 -0.26(-0.90%)
Jan 04, 2013 28.12 29.12 28.12 29.05 4,260,772 +1.01(+3.61%)
Jan 03, 2013 28.19 28.30 27.94 28.03 2,896,627 -0.35(-1.23%)
Jan 02, 2013 28.32 28.39 28.02 28.38 2,789,203 +0.23(+0.82%)
Dec 31, 2012 27.66 28.19 27.61 28.15 2,696,036 +0.37(+1.33%)
Dec 28, 2012 27.68 27.95 27.63 27.78 3,044,243 -0.13(-0.47%)
Dec 27, 2012 27.86 27.98 27.58 27.91 2,386,909 +0.08(+0.29%)
Dec 26, 2012 28.13 28.13 27.73 27.83 1,610,793 -0.21(-0.76%)
Dec 24, 2012 28.25 28.25 27.90 28.05 1,065,615 -0.17(-0.60%)
Dec 21, 2012 28.18 28.41 27.84 28.21 4,875,922 -0.21(-0.75%)
Dec 20, 2012 29.20 29.32 28.29 28.43 4,869,742 -0.84(-2.86%)
Dec 19, 2012 29.66 29.66 29.26 29.26 2,360,430 -0.26(-0.89%)
Dec 18, 2012 29.41 29.68 29.24 29.53 4,076,157 +0.22(+0.75%)
Dec 17, 2012 29.05 29.47 28.90 29.31 2,590,607 +0.26(+0.90%)
Dec 14, 2012 28.71 29.13 28.58 29.05 3,259,369 +0.34(+1.18%)
Dec 13, 2012 28.43 28.83 28.30 28.71 4,290,469 +0.07(+0.26%)
Dec 12, 2012 29.13 29.13 28.39 28.63 5,583,806 -0.32(-1.10%)
Dec 11, 2012 29.38 29.43 28.81 28.95 3,502,598 -0.31(-1.07%)
Dec 10, 2012 29.18 29.47 29.11 29.26 3,019,494 +0.09(+0.32%)
Dec 07, 2012 29.46 29.58 28.99 29.17 2,774,936 -0.24(-0.81%)
Dec 06, 2012 29.38 29.60 29.22 29.41 3,118,684 -0.10(-0.34%)
Dec 05, 2012 29.41 29.60 29.16 29.51 3,748,366 -0.13(-0.42%)
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.