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 27, 2015 45.01 45.10 44.66 44.71 1,592,354 -0.27(-0.59%)
Feb 26, 2015 44.99 45.06 44.75 44.98 1,263,501 +0.04(+0.09%)
Feb 25, 2015 44.36 45.05 44.33 44.94 1,462,671 +0.55(+1.24%)
Feb 24, 2015 43.85 44.48 43.54 44.38 1,823,409 +0.66(+1.50%)
Feb 23, 2015 43.59 43.80 43.48 43.73 1,009,640 +0.27(+0.61%)
Feb 20, 2015 43.52 43.66 43.34 43.46 1,427,625 -0.08(-0.18%)
Feb 19, 2015 43.43 43.77 43.32 43.54 1,652,438 +0.10(+0.24%)
Feb 18, 2015 42.93 43.53 42.87 43.43 2,169,528 +0.50(+1.17%)
Feb 17, 2015 42.97 43.14 42.75 42.93 1,424,685 -0.19(-0.44%)
Feb 13, 2015 42.74 43.12 43.12 43.12 960,601 +0.22(+0.50%)
Feb 12, 2015 42.31 42.93 41.87 42.90 1,542,014 +0.42(+0.99%)
Feb 11, 2015 42.70 42.87 42.24 42.48 867,054 -0.17(-0.39%)
Feb 10, 2015 42.32 42.78 41.51 42.65 1,115,011 +0.61(+1.46%)
Feb 09, 2015 42.03 42.30 41.84 42.04 1,256,099 -0.34(-0.79%)
Feb 06, 2015 42.60 42.87 42.21 42.37 810,174 -0.23(-0.54%)
Feb 05, 2015 42.56 42.89 42.34 42.60 969,657 +0.22(+0.53%)
Feb 04, 2015 42.32 42.84 42.22 42.38 2,117,301 -0.07(-0.16%)
Feb 03, 2015 42.02 42.49 41.64 42.45 1,394,198 +0.52(+1.23%)
Feb 02, 2015 42.83 42.87 41.37 41.93 2,313,346 -0.95(-2.22%)
Jan 30, 2015 43.08 43.25 42.60 42.88 4,382,685 -0.59(-1.35%)
Jan 29, 2015 42.63 43.47 42.15 43.47 1,954,610 +1.05(+2.47%)
Jan 28, 2015 42.98 43.38 42.39 42.42 1,396,741 -0.48(-1.12%)
Jan 27, 2015 43.09 43.48 42.83 42.90 1,530,796 -0.53(-1.22%)
Jan 26, 2015 42.78 43.55 42.78 43.43 2,019,621 +0.66(+1.55%)
Jan 23, 2015 42.61 42.92 42.53 42.77 1,242,948 +0.20(+0.46%)
Jan 22, 2015 41.90 42.62 41.73 42.57 2,332,345 +0.91(+2.18%)
Jan 21, 2015 41.23 41.69 41.19 41.67 1,598,253 +0.27(+0.66%)
Jan 20, 2015 41.56 41.60 41.13 41.39 1,779,081 +0.10(+0.25%)
Jan 16, 2015 40.97 41.40 40.53 41.29 3,504,145 +0.22(+0.54%)
Jan 15, 2015 41.41 41.65 40.97 41.07 2,563,303 -0.35(-0.84%)
Jan 14, 2015 41.44 41.50 40.96 41.41 2,120,161 +0.02(+0.05%)
Jan 13, 2015 42.13 42.27 41.02 41.39 2,665,012 -0.41(-0.99%)
Jan 12, 2015 41.97 42.20 41.62 41.81 2,075,447 -0.03(-0.08%)
Jan 09, 2015 42.66 42.95 41.78 41.84 2,209,957 -0.87(-2.04%)
Jan 08, 2015 42.46 42.75 42.21 42.71 2,572,675 +0.66(+1.58%)
Jan 07, 2015 40.54 42.09 40.26 42.05 3,856,686 +1.78(+4.42%)
Jan 06, 2015 40.79 41.02 39.83 40.27 2,187,123 +0.14(+0.34%)
Jan 05, 2015 40.33 40.50 39.99 40.13 1,351,565 -0.30(-0.74%)
Jan 02, 2015 40.83 41.15 40.23 40.43 1,501,916 -0.15(-0.36%)
Dec 31, 2014 40.91 40.57 40.57 40.57 1,095,629 -0.11(-0.27%)
Dec 30, 2014 40.61 41.00 40.58 40.68 873,977 -0.04(-0.10%)
Dec 29, 2014 40.31 40.83 40.19 40.73 893,212 +0.31(+0.77%)
Dec 26, 2014 40.45 40.78 40.31 40.41 623,873 -0.01(-0.03%)
Dec 24, 2014 40.53 40.43 40.43 40.43 457,499 -0.06(-0.15%)
Dec 23, 2014 40.67 40.82 40.45 40.49 880,009 -0.08(-0.20%)
Dec 22, 2014 39.70 40.64 39.83 40.57 1,734,573 +0.87(+2.20%)
Dec 19, 2014 40.03 40.13 39.65 39.70 3,885,592 -0.24(-0.61%)
Dec 18, 2014 39.79 39.95 39.54 39.94 2,779,106 +0.44(+1.12%)
Dec 17, 2014 40.05 40.37 38.72 39.50 7,386,154 +0.81(+2.09%)
Dec 16, 2014 39.43 39.51 38.63 38.69 3,256,238 -0.89(-2.26%)
Dec 15, 2014 40.25 40.74 39.50 39.58 3,701,909 -0.12(-0.31%)
Dec 12, 2014 39.85 40.34 39.57 39.71 2,632,387 -0.31(-0.78%)
Dec 11, 2014 40.05 40.39 39.94 40.02 2,364,998 +0.23(+0.57%)
Dec 10, 2014 39.96 40.69 39.77 39.79 1,827,373 -0.28(-0.69%)
Dec 09, 2014 40.08 40.34 39.82 40.07 1,848,501 -0.46(-1.14%)
Dec 08, 2014 40.45 40.76 40.24 40.53 1,857,254 +0.03(+0.09%)
Dec 05, 2014 40.09 40.52 40.09 40.50 1,074,670 +0.46(+1.16%)
Dec 04, 2014 40.25 40.37 39.96 40.03 1,510,931 -0.18(-0.45%)
Dec 03, 2014 39.63 40.33 39.56 40.21 2,629,244 +0.40(+1.01%)
Dec 02, 2014 39.99 40.31 39.76 39.81 1,672,056 +0.01(+0.02%)
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.