Skip to main content

Darden Restaurants (NY: DRI )

159.14 -2.39 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 9.911 10.08 9.689 9.889 2,777,621 -0.02(-0.22%)
Feb 27, 2003 9.650 9.994 9.628 9.911 3,251,125 +0.58(+6.25%)
Feb 26, 2003 9.505 9.505 9.328 9.328 2,631,734 -0.18(-1.87%)
Feb 25, 2003 9.550 9.550 9.294 9.505 2,614,624 -0.04(-0.47%)
Feb 24, 2003 9.467 9.550 9.339 9.550 1,850,066 +0.08(+0.88%)
Feb 21, 2003 9.439 9.517 9.383 9.467 3,386,746 +0.04(+0.47%)
Feb 20, 2003 9.550 9.628 9.394 9.422 3,120,006 -0.13(-1.34%)
Feb 19, 2003 9.528 9.616 9.361 9.550 4,283,322 +0.02(+0.23%)
Feb 18, 2003 11.45 11.45 9.161 9.528 13,065,557 -1.92(-16.78%)
Feb 14, 2003 11.18 11.47 11.16 11.45 1,654,469 +0.26(+2.33%)
Feb 13, 2003 11.58 11.58 10.97 11.19 1,919,948 -0.39(-3.36%)
Feb 12, 2003 11.75 11.75 11.52 11.58 886,490 -0.18(-1.56%)
Feb 11, 2003 11.70 12.02 11.70 11.76 1,103,700 +0.06(+0.47%)
Feb 10, 2003 11.62 11.70 11.42 11.70 750,869 +0.14(+1.20%)
Feb 07, 2003 11.77 11.91 11.47 11.57 1,135,039 -0.12(-1.00%)
Feb 06, 2003 11.82 11.97 11.69 11.68 1,088,211 -0.22(-1.82%)
Feb 05, 2003 12.15 12.20 11.90 11.90 1,094,514 -0.25(-2.06%)
Feb 04, 2003 12.29 12.29 11.97 12.15 1,492,372 -0.26(-2.06%)
Feb 03, 2003 12.13 12.40 12.05 12.40 1,238,060 +0.36(+2.95%)
Jan 31, 2003 12.13 12.16 11.90 12.05 2,868,216 -0.11(-0.91%)
Jan 30, 2003 12.63 12.64 12.13 12.16 2,779,603 -0.40(-3.18%)
Jan 29, 2003 11.88 12.74 11.88 12.56 3,759,209 +0.80(+6.80%)
Jan 28, 2003 11.97 11.99 11.63 11.76 1,382,687 -0.18(-1.49%)
Jan 27, 2003 11.97 12.02 11.81 11.94 1,539,020 -0.03(-0.28%)
Jan 24, 2003 12.03 12.16 11.78 11.97 1,568,558 -0.05(-0.42%)
Jan 23, 2003 12.24 12.24 11.88 12.02 2,305,559 -0.23(-1.86%)
Jan 22, 2003 12.15 12.44 12.10 12.25 1,808,642 +0.11(+0.87%)
Jan 21, 2003 12.26 12.37 12.13 12.14 1,637,179 -0.15(-1.22%)
Jan 17, 2003 12.35 12.42 12.24 12.29 981,227 -0.14(-1.16%)
Jan 16, 2003 12.59 12.68 12.36 12.44 2,262,333 -0.24(-1.88%)
Jan 15, 2003 12.49 12.69 12.31 12.68 1,593,953 +0.14(+1.15%)
Jan 14, 2003 12.49 12.60 12.39 12.53 1,137,740 +0.10(+0.80%)
Jan 13, 2003 12.53 12.65 12.41 12.43 2,684,326 -0.28(-2.23%)
Jan 10, 2003 12.56 12.75 12.47 12.71 3,751,824 +0.01(+0.09%)
Jan 09, 2003 12.53 12.78 12.45 12.70 3,524,889 +0.16(+1.24%)
Jan 08, 2003 12.53 12.59 12.43 12.55 3,485,985 +0.09(+0.71%)
Jan 07, 2003 12.21 12.60 12.16 12.46 2,739,619 +0.09(+0.76%)
Jan 06, 2003 12.11 12.45 12.09 12.36 2,011,623 +0.18(+1.50%)
Jan 03, 2003 12.35 12.52 11.97 12.18 4,567,352 +0.31(+2.57%)
Jan 02, 2003 11.40 11.88 11.39 11.88 2,379,043 +0.52(+4.60%)
Dec 31, 2002 11.35 11.48 11.25 11.35 1,503,899 +0.07(+0.59%)
Dec 30, 2002 11.30 11.51 11.19 11.29 1,699,857 -0.07(-0.64%)
Dec 27, 2002 11.41 11.55 11.32 11.36 1,374,042 -0.23(-2.01%)
Dec 26, 2002 11.58 11.76 11.52 11.59 1,874,021 +0.02(+0.14%)
Dec 24, 2002 11.55 11.63 11.52 11.58 810,124 +0.01(+0.05%)
Dec 23, 2002 11.55 11.71 11.44 11.57 1,760,553 +0.02(+0.14%)
Dec 20, 2002 11.27 11.60 11.27 11.55 4,051,344 +0.29(+2.61%)
Dec 19, 2002 11.30 11.45 11.15 11.26 2,302,137 -0.11(-0.93%)
Dec 18, 2002 10.83 11.47 10.83 11.37 4,084,483 +0.48(+4.39%)
Dec 17, 2002 11.05 11.10 10.55 10.89 3,348,563 -0.33(-2.92%)
Dec 16, 2002 11.40 11.48 11.10 11.22 2,549,065 -0.11(-0.93%)
Dec 13, 2002 11.37 11.45 11.32 11.32 2,546,003 -0.07(-0.58%)
Dec 12, 2002 11.38 11.54 11.33 11.39 1,553,969 +0.06(+0.54%)
Dec 11, 2002 11.30 11.39 11.24 11.33 1,605,660 -0.14(-1.21%)
Dec 10, 2002 11.47 11.52 11.22 11.47 1,329,915 -0.03(-0.29%)
Dec 09, 2002 11.45 11.63 11.25 11.50 1,090,552 -0.04(-0.34%)
Dec 06, 2002 11.41 11.60 11.38 11.54 1,163,496 +0.06(+0.48%)
Dec 05, 2002 11.60 11.60 11.31 11.48 1,288,130 +0.02(+0.19%)
Dec 04, 2002 11.38 11.70 11.33 11.46 1,797,835 +0.02(+0.19%)
Dec 03, 2002 11.38 11.62 11.38 11.44 3,804,056 -0.64(-5.33%)
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.