Skip to main content

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 (%)
Feb 28, 2005 15.73 15.91 15.37 15.41 2,786,079 -0.40(-2.51%)
Feb 25, 2005 15.70 15.81 15.54 15.81 1,712,343 +0.14(+0.92%)
Feb 24, 2005 15.55 15.75 15.49 15.66 1,612,343 +0.11(+0.70%)
Feb 23, 2005 15.64 15.66 15.53 15.55 1,424,865 +0.03(+0.22%)
Feb 22, 2005 15.61 15.82 15.46 15.52 1,685,386 -0.09(-0.55%)
Feb 18, 2005 15.94 15.94 15.57 15.61 2,457,906 -0.34(-2.13%)
Feb 17, 2005 16.01 16.03 15.80 15.94 1,839,821 -0.09(-0.57%)
Feb 16, 2005 16.49 16.49 16.01 16.04 1,955,473 -0.47(-2.82%)
Feb 15, 2005 16.46 16.53 16.29 16.50 1,548,343 +0.04(+0.24%)
Feb 14, 2005 16.47 16.62 16.44 16.46 981,040 -0.08(-0.49%)
Feb 11, 2005 16.40 16.59 16.16 16.54 1,641,386 +0.15(+0.91%)
Feb 10, 2005 16.19 16.45 16.10 16.39 1,738,082 +0.22(+1.35%)
Feb 09, 2005 16.33 16.52 16.14 16.17 1,544,691 -0.19(-1.16%)
Feb 08, 2005 16.28 16.38 16.19 16.36 2,014,951 +0.08(+0.49%)
Feb 07, 2005 16.16 16.39 16.03 16.28 2,510,428 +0.07(+0.46%)
Feb 04, 2005 16.42 16.42 16.13 16.21 3,899,641 -0.60(-3.59%)
Feb 03, 2005 16.73 16.83 16.55 16.81 1,897,560 +0.00(+0.00%)
Feb 02, 2005 16.93 16.93 16.63 16.81 1,995,125 -0.06(-0.38%)
Feb 01, 2005 16.99 17.00 16.78 16.88 2,050,255 -0.12(-0.71%)
Jan 31, 2005 16.96 17.04 16.89 17.00 2,717,036 +0.28(+1.65%)
Jan 28, 2005 16.68 16.93 16.51 16.72 3,192,861 +0.01(+0.07%)
Jan 27, 2005 16.47 16.73 16.42 16.71 2,297,385 +0.24(+1.43%)
Jan 26, 2005 16.24 16.57 16.24 16.47 1,984,342 +0.24(+1.49%)
Jan 25, 2005 15.98 16.30 15.93 16.23 2,417,384 +0.28(+1.73%)
Jan 24, 2005 15.94 16.05 15.87 15.96 2,260,167 +0.02(+0.11%)
Jan 21, 2005 16.19 16.31 15.90 15.94 2,317,733 -0.22(-1.35%)
Jan 20, 2005 16.57 16.57 16.16 16.16 3,417,034 -0.52(-3.10%)
Jan 19, 2005 16.92 16.93 16.66 16.68 3,251,643 -0.24(-1.43%)
Jan 18, 2005 16.60 16.92 16.53 16.92 3,837,728 +0.39(+2.37%)
Jan 14, 2005 16.62 16.70 16.53 16.53 3,444,512 -0.12(-0.73%)
Jan 13, 2005 16.63 16.87 16.59 16.65 3,860,859 +0.03(+0.17%)
Jan 12, 2005 16.23 16.62 16.23 16.62 3,618,599 +0.40(+2.45%)
Jan 11, 2005 16.10 16.27 15.98 16.22 2,099,820 -0.02(-0.11%)
Jan 10, 2005 16.35 16.40 16.05 16.24 2,839,644 -0.07(-0.46%)
Jan 07, 2005 16.68 16.96 16.29 16.31 9,910,408 +0.57(+3.65%)
Jan 06, 2005 15.12 15.84 15.12 15.74 2,603,645 +0.57(+3.79%)
Jan 05, 2005 15.57 15.57 15.05 15.16 3,294,773 -0.45(-2.87%)
Jan 04, 2005 15.76 15.78 15.48 15.61 1,459,996 -0.04(-0.26%)
Jan 03, 2005 15.95 15.99 15.53 15.65 1,828,342 -0.30(-1.87%)
Dec 31, 2004 16.04 16.08 15.93 15.95 630,954 -0.06(-0.36%)
Dec 30, 2004 15.88 16.04 15.79 16.01 1,128,518 +0.14(+0.87%)
Dec 29, 2004 15.90 16.00 15.80 15.87 580,346 -0.03(-0.18%)
Dec 28, 2004 15.53 15.90 15.51 15.90 990,258 +0.45(+2.90%)
Dec 27, 2004 15.84 15.86 15.45 15.45 1,177,388 -0.34(-2.18%)
Dec 23, 2004 15.89 15.90 15.53 15.80 1,822,082 -0.09(-0.58%)
Dec 22, 2004 15.80 16.08 15.71 15.89 1,851,125 +0.21(+1.32%)
Dec 21, 2004 15.77 15.96 15.62 15.68 2,039,994 +0.02(+0.15%)
Dec 20, 2004 15.53 15.67 15.40 15.66 2,748,862 +0.35(+2.29%)
Dec 17, 2004 16.10 16.10 15.31 15.31 3,891,294 -0.74(-4.59%)
Dec 16, 2004 16.17 16.19 15.96 16.04 2,432,341 -0.09(-0.54%)
Dec 15, 2004 16.13 16.22 16.10 16.13 1,443,474 +0.02(+0.11%)
Dec 14, 2004 16.13 16.19 16.08 16.11 1,342,779 -0.02(-0.11%)
Dec 13, 2004 16.41 16.41 16.12 16.13 1,834,777 -0.03(-0.21%)
Dec 10, 2004 15.93 16.17 15.84 16.16 2,628,167 +0.23(+1.44%)
Dec 09, 2004 15.93 15.93 15.72 15.93 1,346,257 +0.01(+0.04%)
Dec 08, 2004 15.73 16.01 15.70 15.93 1,437,213 +0.19(+1.21%)
Dec 07, 2004 15.81 15.83 15.66 15.74 1,959,125 -0.06(-0.40%)
Dec 06, 2004 15.76 15.85 15.53 15.80 1,959,820 +0.04(+0.26%)
Dec 03, 2004 15.66 15.82 15.53 15.76 2,422,950 +0.09(+0.59%)
Dec 02, 2004 15.72 15.81 15.61 15.67 689,389 -0.05(-0.29%)
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.