Skip to main content

Darden Restaurants (NY: DRI )

159.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 23.31 23.49 23.27 23.40 2,198,324 +0.13(+0.55%)
Feb 25, 2010 23.39 23.42 23.02 23.27 5,288,689 -0.38(-1.59%)
Feb 24, 2010 23.56 23.65 23.44 23.64 2,380,637 +0.21(+0.89%)
Feb 23, 2010 23.63 23.85 23.31 23.44 3,573,047 -0.25(-1.05%)
Feb 22, 2010 23.76 23.77 23.50 23.68 2,496,857 +0.00(+0.00%)
Feb 19, 2010 23.37 23.69 23.36 23.68 2,847,202 +0.31(+1.31%)
Feb 18, 2010 23.37 23.51 23.27 23.38 2,601,022 -0.04(-0.17%)
Feb 17, 2010 23.49 23.65 23.35 23.42 3,431,197 +0.10(+0.45%)
Feb 16, 2010 23.15 23.58 23.10 23.31 7,859,313 +0.82(+3.64%)
Feb 12, 2010 22.11 22.50 22.50 22.50 3,586,977 +0.13(+0.59%)
Feb 11, 2010 21.87 22.36 21.72 22.36 4,047,877 +0.41(+1.87%)
Feb 10, 2010 22.13 22.20 21.90 21.95 3,536,312 -0.21(-0.94%)
Feb 09, 2010 21.86 22.26 21.76 22.16 3,210,030 +0.51(+2.34%)
Feb 08, 2010 21.73 21.96 21.64 21.65 2,991,413 -0.03(-0.16%)
Feb 05, 2010 21.62 21.92 21.35 21.69 4,560,635 +0.11(+0.51%)
Feb 04, 2010 21.76 21.96 21.55 21.58 5,765,777 -0.36(-1.63%)
Feb 03, 2010 22.14 22.21 21.85 21.94 2,773,265 -0.16(-0.70%)
Feb 02, 2010 21.85 22.29 21.72 22.09 4,076,600 +0.23(+1.03%)
Feb 01, 2010 21.43 21.88 21.36 21.87 4,892,866 +0.54(+2.54%)
Jan 29, 2010 21.61 21.78 21.25 21.32 6,129,660 -0.28(-1.31%)
Jan 28, 2010 21.20 21.69 21.17 21.61 6,764,745 +0.48(+2.27%)
Jan 27, 2010 21.05 21.21 20.91 21.13 4,065,918 +0.08(+0.38%)
Jan 26, 2010 20.75 21.32 20.73 21.05 4,874,641 +0.27(+1.31%)
Jan 25, 2010 21.01 21.02 20.69 20.78 3,327,256 -0.09(-0.41%)
Jan 22, 2010 21.00 21.25 20.82 20.86 4,263,068 -0.23(-1.07%)
Jan 21, 2010 21.12 21.49 21.04 21.09 4,490,107 +0.01(+0.06%)
Jan 20, 2010 21.09 21.84 20.91 21.08 6,214,980 +0.40(+1.93%)
Jan 19, 2010 20.40 20.71 20.34 20.68 2,845,616 +0.31(+1.53%)
Jan 15, 2010 20.69 20.37 20.37 20.37 4,109,901 -0.27(-1.31%)
Jan 14, 2010 19.63 20.74 19.60 20.64 6,318,755 +0.96(+4.87%)
Jan 13, 2010 19.57 19.72 19.47 19.68 1,836,612 +0.13(+0.68%)
Jan 12, 2010 19.50 19.78 19.45 19.55 2,479,236 -0.09(-0.47%)
Jan 11, 2010 19.86 19.86 19.52 19.64 2,563,197 -0.05(-0.26%)
Jan 08, 2010 19.92 20.04 19.67 19.69 3,931,263 -0.33(-1.67%)
Jan 07, 2010 19.88 20.21 19.73 20.03 4,310,869 +0.18(+0.93%)
Jan 06, 2010 20.06 20.06 19.83 19.84 5,363,550 -0.14(-0.68%)
Jan 05, 2010 20.10 20.10 19.61 19.98 4,771,289 -0.09(-0.43%)
Jan 04, 2010 20.32 20.32 19.90 20.06 3,886,688 -0.04(-0.20%)
Dec 31, 2009 20.21 20.10 20.10 20.10 2,050,070 -0.09(-0.45%)
Dec 30, 2009 20.35 20.39 20.12 20.20 2,433,516 -0.17(-0.82%)
Dec 29, 2009 20.41 20.61 20.32 20.36 1,869,706 +0.05(+0.23%)
Dec 28, 2009 20.55 20.60 20.15 20.32 3,380,986 -0.28(-1.36%)
Dec 24, 2009 20.56 20.61 20.37 20.60 1,074,040 -0.01(-0.03%)
Dec 23, 2009 20.71 20.71 20.36 20.60 2,619,390 +0.01(+0.06%)
Dec 22, 2009 20.41 20.69 20.36 20.59 3,914,706 +0.15(+0.76%)
Dec 21, 2009 20.12 20.59 20.04 20.44 4,323,881 +0.30(+1.48%)
Dec 18, 2009 18.92 20.17 18.92 20.14 10,758,326 +1.36(+7.27%)
Dec 17, 2009 18.94 19.06 18.73 18.77 3,972,298 -0.53(-2.76%)
Dec 16, 2009 19.20 19.44 18.95 19.31 5,760,852 +0.64(+3.44%)
Dec 15, 2009 18.55 18.88 18.41 18.66 3,836,542 +0.14(+0.74%)
Dec 14, 2009 18.62 18.63 18.49 18.53 4,989,046 -0.07(-0.40%)
Dec 11, 2009 18.62 18.70 18.50 18.60 4,076,468 +0.18(+1.00%)
Dec 10, 2009 18.46 18.68 18.38 18.42 3,580,322 +0.11(+0.59%)
Dec 09, 2009 18.30 18.46 18.19 18.31 2,499,576 +0.02(+0.09%)
Dec 08, 2009 18.25 18.49 18.18 18.29 2,558,856 -0.14(-0.75%)
Dec 07, 2009 18.48 18.59 18.37 18.43 1,717,708 -0.03(-0.19%)
Dec 04, 2009 18.42 18.63 18.09 18.46 3,424,416 +0.33(+1.80%)
Dec 03, 2009 18.44 18.52 18.10 18.14 3,206,590 -0.38(-2.07%)
Dec 02, 2009 18.19 18.61 18.17 18.52 3,634,569 +0.28(+1.51%)
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.