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 27, 2009 14.62 15.44 14.53 15.27 0 +0.45(+3.04%)
Feb 26, 2009 16.06 16.06 14.63 14.82 11,222,531 -1.00(-6.30%)
Feb 25, 2009 15.85 16.18 15.55 15.82 7,425,523 -0.15(-0.92%)
Feb 24, 2009 15.50 16.03 15.41 15.96 8,326,862 +0.55(+3.58%)
Feb 23, 2009 16.05 16.32 15.38 15.41 7,772,187 -0.47(-2.98%)
Feb 20, 2009 15.08 16.05 15.04 15.88 0 +0.56(+3.63%)
Feb 19, 2009 15.74 16.18 15.26 15.33 5,084,510 -0.20(-1.30%)
Feb 18, 2009 15.80 16.01 15.35 15.53 7,295,159 -0.21(-1.36%)
Feb 17, 2009 15.93 16.05 15.53 15.74 8,222,028 -0.75(-4.57%)
Feb 13, 2009 16.31 16.70 16.09 16.50 0 +0.03(+0.17%)
Feb 12, 2009 15.47 16.53 15.47 16.47 9,200,211 +0.61(+3.87%)
Feb 11, 2009 15.50 15.97 15.41 15.86 6,044,284 +0.53(+3.45%)
Feb 10, 2009 15.92 16.09 15.19 15.33 5,899,305 -0.77(-4.76%)
Feb 09, 2009 16.12 16.16 15.62 16.09 3,339,724 -0.05(-0.31%)
Feb 06, 2009 16.03 16.47 15.88 16.14 4,555,321 +0.13(+0.84%)
Feb 05, 2009 15.65 16.06 15.54 16.01 4,259,388 +0.32(+2.01%)
Feb 04, 2009 15.21 16.00 14.96 15.69 8,965,744 +0.48(+3.18%)
Feb 03, 2009 14.74 15.38 14.31 15.21 4,105,943 +0.48(+3.25%)
Feb 02, 2009 14.35 14.90 14.30 14.73 3,525,980 -0.02(-0.15%)
Jan 30, 2009 15.34 15.45 14.59 14.75 0 -0.65(-4.20%)
Jan 29, 2009 15.37 15.73 15.25 15.40 4,314,848 -0.42(-2.67%)
Jan 28, 2009 15.88 16.09 15.59 15.82 5,146,915 +0.24(+1.52%)
Jan 27, 2009 15.40 15.75 15.17 15.59 3,843,866 +0.31(+2.03%)
Jan 26, 2009 15.09 15.71 14.94 15.28 3,929,970 +0.29(+1.95%)
Jan 23, 2009 14.77 15.21 14.62 14.98 4,543,811 -0.21(-1.37%)
Jan 22, 2009 14.23 15.65 13.82 15.19 8,044,056 +1.18(+8.43%)
Jan 21, 2009 13.35 14.08 13.26 14.01 5,451,128 +0.76(+5.73%)
Jan 20, 2009 14.52 14.63 13.12 13.25 5,220,742 -1.36(-9.32%)
Jan 16, 2009 14.41 14.68 14.03 14.61 0 +0.47(+3.30%)
Jan 15, 2009 13.78 14.46 13.30 14.14 5,076,408 +0.42(+3.03%)
Jan 14, 2009 13.96 14.07 13.54 13.73 5,234,440 -0.71(-4.91%)
Jan 13, 2009 14.74 15.00 14.20 14.44 3,952,022 -0.03(-0.19%)
Jan 12, 2009 14.91 15.13 14.19 14.47 5,622,088 -0.55(-3.64%)
Jan 09, 2009 15.52 15.58 14.98 15.01 3,062,278 -0.53(-3.44%)
Jan 08, 2009 15.34 15.86 14.94 15.55 5,872,590 +0.10(+0.62%)
Jan 07, 2009 15.89 16.09 15.36 15.45 6,029,545 -0.73(-4.52%)
Jan 06, 2009 16.27 16.41 15.68 16.18 5,748,309 +0.11(+0.70%)
Jan 05, 2009 16.36 16.53 15.88 16.07 4,899,677 -0.45(-2.71%)
Jan 02, 2009 15.93 16.64 15.56 16.52 0 +0.76(+4.83%)
Jan 01, 2009 15.67 15.89 15.55 15.76 0 +0.00(+0.00%)
Dec 31, 2008 15.67 15.89 15.55 15.76 3,890,906 +0.09(+0.57%)
Dec 30, 2008 15.61 15.68 15.35 15.67 3,927,021 +0.28(+1.82%)
Dec 29, 2008 15.92 16.00 15.09 15.39 2,682,855 -0.55(-3.44%)
Dec 26, 2008 15.81 16.10 15.56 15.94 0 +0.08(+0.53%)
Dec 24, 2008 15.61 15.90 15.58 15.85 1,641,383 +0.34(+2.16%)
Dec 23, 2008 15.87 16.08 15.36 15.52 5,198,347 -0.36(-2.25%)
Dec 22, 2008 15.62 15.94 15.03 15.87 9,361,891 -0.09(-0.56%)
Dec 19, 2008 15.02 16.23 14.55 15.96 23,252,162 +2.56(+19.06%)
Dec 18, 2008 13.62 13.62 12.90 13.41 7,708,475 -0.08(-0.62%)
Dec 17, 2008 12.69 13.68 12.46 13.49 6,828,301 +0.66(+5.14%)
Dec 16, 2008 12.07 12.89 11.93 12.83 5,036,956 +0.83(+6.89%)
Dec 15, 2008 12.37 12.59 11.78 12.01 4,968,382 -0.30(-2.41%)
Dec 12, 2008 10.32 12.63 9.813 12.30 0 +1.11(+9.94%)
Dec 11, 2008 12.15 12.16 11.02 11.19 5,376,742 -0.98(-8.08%)
Dec 10, 2008 11.92 12.51 11.85 12.17 4,912,448 +0.44(+3.77%)
Dec 09, 2008 12.23 12.40 11.55 11.73 5,892,970 -0.59(-4.77%)
Dec 08, 2008 11.74 12.87 11.74 12.32 8,559,530 +0.86(+7.46%)
Dec 05, 2008 10.26 11.56 10.26 11.46 0 +0.92(+8.70%)
Dec 04, 2008 10.15 10.85 10.00 10.55 5,337,360 +0.40(+3.97%)
Dec 03, 2008 9.897 10.19 9.377 10.14 5,754,955 +0.62(+6.46%)
Dec 02, 2008 9.215 9.551 8.815 9.528 4,503,081 +0.42(+4.67%)
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.