Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darden Restaurants (NY: DRI )

156.61 +0.71 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 117.65 118.89 116.71 117.56 1,105,110 +0.31(+0.27%)
Aug 30, 2022 119.22 119.88 116.61 117.24 737,502 -1.25(-1.06%)
Aug 29, 2022 117.59 119.24 117.22 118.50 770,782 -0.26(-0.22%)
Aug 26, 2022 124.25 124.36 118.46 118.75 779,882 -5.40(-4.35%)
Aug 25, 2022 121.85 124.17 121.61 124.15 898,739 +2.82(+2.33%)
Aug 24, 2022 120.16 122.16 118.41 121.33 1,174,522 +0.67(+0.56%)
Aug 23, 2022 121.58 122.52 120.47 120.66 802,683 -0.16(-0.13%)
Aug 22, 2022 120.84 120.84 119.50 120.82 1,055,094 -1.83(-1.50%)
Aug 19, 2022 124.72 125.05 121.97 122.65 819,755 -3.14(-2.49%)
Aug 18, 2022 125.93 126.44 124.69 125.79 761,635 -0.31(-0.25%)
Aug 17, 2022 126.00 127.46 125.51 126.10 1,013,594 -1.57(-1.23%)
Aug 16, 2022 125.22 128.58 124.77 127.67 1,129,922 +2.03(+1.62%)
Aug 15, 2022 124.71 126.39 123.72 125.64 1,172,069 +0.29(+0.23%)
Aug 12, 2022 124.42 125.38 123.79 125.35 792,445 +1.60(+1.29%)
Aug 11, 2022 124.34 125.64 123.61 123.75 1,083,137 +0.33(+0.27%)
Aug 10, 2022 121.97 124.42 121.55 123.42 1,403,345 +3.89(+3.25%)
Aug 09, 2022 118.83 119.57 117.75 119.53 869,371 +0.43(+0.36%)
Aug 08, 2022 117.58 120.86 117.58 119.11 847,102 +1.67(+1.42%)
Aug 05, 2022 118.45 119.61 117.36 117.43 702,157 -2.09(-1.75%)
Aug 04, 2022 120.14 121.02 119.27 119.52 843,460 -1.04(-0.86%)
Aug 03, 2022 118.53 120.99 117.65 120.56 1,010,735 +2.59(+2.20%)
Aug 02, 2022 117.83 119.42 117.31 117.97 836,839 -0.58(-0.49%)
Aug 01, 2022 117.39 119.69 116.72 118.55 1,069,982 +0.25(+0.21%)
Jul 29, 2022 120.40 120.67 117.86 118.30 2,504,716 -1.99(-1.65%)
Jul 28, 2022 115.46 120.37 115.03 120.28 1,785,874 +4.86(+4.21%)
Jul 27, 2022 111.00 115.78 110.85 115.43 1,270,315 +6.04(+5.53%)
Jul 26, 2022 111.48 111.77 109.35 109.39 1,160,010 -3.49(-3.09%)
Jul 25, 2022 115.93 115.93 111.48 112.87 1,204,478 -2.44(-2.12%)
Jul 22, 2022 116.06 117.42 114.51 115.31 814,681 -0.32(-0.28%)
Jul 21, 2022 114.83 115.80 113.75 115.64 871,161 -0.19(-0.16%)
Jul 20, 2022 114.49 116.72 114.42 115.83 940,141 +1.62(+1.41%)
Jul 19, 2022 111.42 114.56 111.42 114.21 863,803 +3.57(+3.23%)
Jul 18, 2022 111.85 112.78 110.24 110.64 970,345 -0.63(-0.56%)
Jul 15, 2022 111.67 112.82 110.69 111.27 1,055,401 +0.88(+0.80%)
Jul 14, 2022 108.99 110.84 108.59 110.38 1,391,839 -0.13(-0.12%)
Jul 13, 2022 107.88 111.28 107.46 110.52 1,152,404 +0.45(+0.41%)
Jul 12, 2022 110.23 111.70 109.58 110.07 1,065,587 +0.37(+0.34%)
Jul 11, 2022 110.33 111.47 109.33 109.70 1,077,626 -1.27(-1.15%)
Jul 08, 2022 111.47 112.76 109.76 110.97 1,112,562 -0.48(-0.43%)
Jul 07, 2022 109.61 111.53 108.68 111.45 1,278,995 +1.69(+1.54%)
Jul 06, 2022 111.65 112.85 108.71 109.76 1,742,833 -1.69(-1.52%)
Jul 05, 2022 106.20 111.52 105.12 111.45 1,743,631 +3.91(+3.64%)
Jul 01, 2022 106.88 108.20 105.84 107.54 1,639,100 +1.16(+1.09%)
Jun 30, 2022 106.49 107.80 104.74 106.38 1,745,640 -0.70(-0.66%)
Jun 29, 2022 107.80 108.15 105.70 107.08 1,315,210 -1.16(-1.07%)
Jun 28, 2022 114.75 116.08 108.08 108.24 1,654,934 -6.42(-5.60%)
Jun 27, 2022 114.22 115.73 113.13 114.67 1,800,229 +1.99(+1.77%)
Jun 24, 2022 110.29 112.75 109.20 112.67 2,525,566 +3.96(+3.64%)
Jun 23, 2022 109.88 110.91 106.43 108.71 3,161,858 +0.45(+0.42%)
Jun 22, 2022 106.49 109.37 105.54 108.26 2,199,517 +1.34(+1.25%)
Jun 21, 2022 108.96 109.09 106.01 106.92 1,821,554 -0.47(-0.44%)
Jun 17, 2022 105.60 108.22 105.19 107.39 2,597,771 +2.22(+2.11%)
Jun 16, 2022 106.61 106.67 104.35 105.18 1,410,414 -4.43(-4.04%)
Jun 15, 2022 107.88 111.24 107.75 109.61 1,534,518 +2.37(+2.21%)
Jun 14, 2022 107.48 108.77 106.57 107.23 1,297,976 -0.23(-0.22%)
Jun 13, 2022 109.44 110.20 106.49 107.47 1,497,611 -5.32(-4.72%)
Jun 10, 2022 114.04 115.43 112.10 112.79 999,107 -3.31(-2.85%)
Jun 09, 2022 116.21 118.07 115.61 116.10 724,614 -0.87(-0.74%)
Jun 08, 2022 116.69 117.73 115.66 116.97 941,412 -0.50(-0.42%)
Jun 07, 2022 116.63 117.77 114.11 117.47 1,362,967 -0.95(-0.80%)
Jun 06, 2022 118.96 119.19 116.91 118.42 1,011,499 +0.13(+0.11%)
Jun 03, 2022 118.12 119.12 116.56 118.28 1,005,435 -1.03(-0.87%)
Jun 02, 2022 116.67 119.43 116.44 119.32 764,165 +2.77(+2.38%)
Jun 01, 2022 118.15 118.43 114.50 116.55 1,094,944 -1.01(-0.86%)
May 31, 2022 118.14 119.30 116.25 117.55 2,082,088 -0.98(-0.83%)
May 27, 2022 118.77 119.86 116.54 118.53 904,184 +0.89(+0.76%)
May 26, 2022 114.22 118.77 113.89 117.64 956,916 +4.67(+4.14%)
May 25, 2022 107.50 113.56 107.22 112.96 1,275,250 +5.03(+4.66%)
May 24, 2022 108.37 108.39 104.92 107.93 1,161,914 -1.54(-1.41%)
May 23, 2022 110.20 110.69 106.48 109.47 992,014 +0.15(+0.14%)
May 20, 2022 111.58 111.79 106.78 109.32 1,856,574 -0.40(-0.36%)
May 19, 2022 109.76 112.06 107.28 109.72 1,706,297 -2.64(-2.35%)
May 18, 2022 119.81 119.81 111.69 112.36 2,186,355 -8.96(-7.39%)
May 17, 2022 121.51 121.93 119.14 121.32 1,086,114 +2.47(+2.08%)
May 16, 2022 119.67 120.60 118.23 118.85 1,090,291 -1.59(-1.32%)
May 13, 2022 118.51 121.67 118.50 120.44 869,215 +3.66(+3.13%)
May 12, 2022 113.45 118.49 111.77 116.78 1,751,804 +2.51(+2.20%)
May 11, 2022 119.42 120.80 114.10 114.27 1,399,171 -5.07(-4.25%)
May 10, 2022 119.63 120.50 116.03 119.34 1,033,605 +1.68(+1.43%)
May 09, 2022 120.44 122.00 117.48 117.66 1,213,131 -4.69(-3.84%)
May 06, 2022 119.76 122.96 118.63 122.35 1,344,358 +2.44(+2.03%)
May 05, 2022 121.70 123.35 118.31 119.91 1,031,340 -3.73(-3.02%)
May 04, 2022 121.83 124.12 118.57 123.65 1,336,082 +0.78(+0.64%)
May 03, 2022 124.30 125.74 121.85 122.86 896,356 -2.02(-1.62%)
May 02, 2022 124.14 125.30 121.77 124.89 947,970 +1.01(+0.81%)
Apr 29, 2022 126.16 127.80 123.51 123.88 1,062,981 -2.04(-1.62%)
Apr 28, 2022 124.43 127.55 123.03 125.92 695,926 +3.00(+2.44%)
Apr 27, 2022 123.91 125.68 122.53 122.92 710,465 -0.74(-0.60%)
Apr 26, 2022 128.20 128.94 123.57 123.66 784,224 -6.23(-4.80%)
Apr 25, 2022 125.12 130.22 124.44 129.90 1,092,791 +3.84(+3.04%)
Apr 22, 2022 129.55 129.55 125.92 126.06 903,188 -3.74(-2.88%)
Apr 21, 2022 131.24 131.90 129.27 129.81 1,202,045 +1.36(+1.06%)
Apr 20, 2022 128.27 129.85 127.64 128.44 742,392 +1.11(+0.87%)
Apr 19, 2022 124.95 128.15 124.76 127.33 932,628 +2.60(+2.08%)
Apr 18, 2022 122.54 124.97 122.48 124.74 815,974 +1.12(+0.91%)
Apr 14, 2022 123.85 125.73 123.42 123.62 895,540 -0.12(-0.10%)
Apr 13, 2022 122.95 125.77 122.95 123.74 1,175,184 +0.98(+0.80%)
Apr 12, 2022 121.59 124.84 121.11 122.76 1,472,663 +3.76(+3.16%)
Apr 11, 2022 118.49 121.74 117.70 119.00 1,271,651 +0.10(+0.09%)
Apr 08, 2022 118.91 120.02 116.06 118.90 1,551,516 +0.40(+0.34%)
Apr 07, 2022 119.39 119.68 115.90 118.49 1,748,238 -1.31(-1.09%)
Apr 06, 2022 119.41 120.70 116.64 119.80 1,249,637 -0.96(-0.80%)
Apr 05, 2022 122.09 123.23 118.71 120.76 1,043,737 -1.65(-1.35%)
Apr 04, 2022 120.49 122.90 118.61 122.41 1,347,103 +1.14(+0.94%)
Apr 01, 2022 124.54 125.31 119.89 121.27 1,836,130 -2.69(-2.17%)
Mar 31, 2022 123.05 125.81 122.44 123.96 1,690,158 +1.20(+0.98%)
Mar 30, 2022 124.47 124.86 122.38 122.75 1,007,988 -2.52(-2.01%)
Mar 29, 2022 123.53 126.86 123.16 125.27 1,270,490 +3.77(+3.10%)
Mar 28, 2022 121.33 121.85 120.19 121.51 1,412,517 +0.48(+0.40%)
Mar 25, 2022 123.52 124.71 120.57 121.02 1,856,078 -2.42(-1.96%)
Mar 24, 2022 122.14 125.29 119.83 123.44 2,338,813 +1.36(+1.11%)
Mar 23, 2022 122.42 124.14 121.59 122.08 2,927,548 -0.99(-0.80%)
Mar 22, 2022 123.34 125.66 122.94 123.07 1,501,158 +0.77(+0.63%)
Mar 21, 2022 124.73 125.31 120.74 122.31 1,493,046 -2.28(-1.83%)
Mar 18, 2022 121.13 124.99 120.41 124.59 2,496,928 +2.97(+2.45%)
Mar 17, 2022 119.05 121.66 118.45 121.62 1,488,034 +0.71(+0.59%)
Mar 16, 2022 118.85 122.00 118.33 120.91 1,773,230 +4.94(+4.26%)
Mar 15, 2022 117.61 118.68 114.11 115.97 2,245,063 +0.18(+0.15%)
Mar 14, 2022 120.40 120.74 114.57 115.79 2,303,627 -4.48(-3.73%)
Mar 11, 2022 123.11 123.90 119.78 120.28 1,143,640 -1.28(-1.05%)
Mar 10, 2022 117.03 122.02 121.55 1,500,182 +1.69(+1.41%)
Mar 09, 2022 119.07 121.34 117.84 119.86 1,530,487 +5.45(+4.77%)
Mar 08, 2022 109.82 118.97 108.19 114.41 2,398,617 +4.59(+4.18%)
Mar 07, 2022 122.91 123.34 109.55 109.82 3,151,719 -13.29(-10.79%)
Mar 04, 2022 122.56 123.40 118.48 123.11 1,912,518 -1.03(-0.83%)
Mar 03, 2022 131.53 132.00 123.69 124.14 2,846,910 -6.83(-5.22%)
Mar 02, 2022 130.53 132.68 129.90 130.97 2,081,074 +0.54(+0.41%)
Mar 01, 2022 135.46 135.46 129.31 130.43 1,359,215 -4.97(-3.67%)
Feb 28, 2022 133.05 135.58 131.04 135.40 1,739,941 +0.13(+0.10%)
Feb 25, 2022 131.80 135.31 132.29 135.27 791,570 +3.27(+2.48%)
Feb 24, 2022 125.89 132.15 125.08 132.00 1,180,711 +2.35(+1.81%)
Feb 23, 2022 135.83 135.83 129.27 129.65 1,028,270 -4.52(-3.37%)
Feb 22, 2022 134.59 135.93 132.26 134.17 1,330,760 -0.78(-0.58%)
Feb 18, 2022 134.95 0 +1.76(+1.32%)
Feb 17, 2022 137.39 137.73 132.26 133.19 1,325,351 -5.60(-4.04%)
Feb 16, 2022 136.83 139.25 136.83 138.79 1,052,320 +1.09(+0.79%)
Feb 15, 2022 135.19 137.85 135.12 137.70 943,152 +3.98(+2.98%)
Feb 14, 2022 134.98 136.16 133.13 133.72 959,638 -0.91(-0.68%)
Feb 11, 2022 137.66 138.47 133.33 134.63 1,009,973 -2.28(-1.67%)
Feb 10, 2022 135.58 140.32 134.78 136.92 1,380,843 +0.15(+0.11%)
Feb 09, 2022 132.99 137.30 132.88 136.77 1,750,712 +5.31(+4.04%)
Feb 08, 2022 130.92 131.75 129.38 131.46 1,545,520 +0.85(+0.65%)
Feb 07, 2022 128.67 131.70 128.67 130.62 1,333,670 +2.08(+1.62%)
Feb 04, 2022 128.93 129.40 126.54 128.54 1,030,360 -0.68(-0.53%)
Feb 03, 2022 130.21 132.18 128.92 129.22 915,169 -2.11(-1.60%)
Feb 02, 2022 131.99 133.45 130.97 131.32 1,468,785 +0.90(+0.69%)
Feb 01, 2022 130.78 132.15 129.19 130.42 952,369 +0.01(+0.01%)
Jan 31, 2022 128.34 130.54 130.41 1,271,348 +1.26(+0.97%)
Jan 28, 2022 126.51 129.18 123.43 129.15 1,095,447 +2.95(+2.33%)
Jan 27, 2022 128.94 130.21 125.50 126.20 847,124 -1.48(-1.16%)
Jan 26, 2022 130.12 131.31 126.47 127.69 1,409,830 -0.51(-0.40%)
Jan 25, 2022 125.59 129.86 122.89 128.20 1,446,018 +0.85(+0.67%)
Jan 24, 2022 122.57 127.57 121.11 127.35 1,539,215 +1.69(+1.34%)
Jan 21, 2022 126.89 128.18 125.23 125.66 1,422,892 -1.16(-0.92%)
Jan 20, 2022 129.43 131.53 126.72 126.83 998,918 -2.36(-1.83%)
Jan 19, 2022 130.60 131.81 129.15 129.19 1,052,370 -0.76(-0.58%)
Jan 18, 2022 131.61 132.49 129.69 129.94 1,499,684 -3.38(-2.54%)
Jan 14, 2022 133.33 0 -1.57(-1.16%)
Jan 13, 2022 134.34 136.57 134.06 134.89 722,744 +1.05(+0.79%)
Jan 12, 2022 135.19 135.64 132.72 133.84 1,198,980 -1.44(-1.07%)
Jan 11, 2022 137.05 137.22 134.66 135.29 1,110,731 -1.75(-1.28%)
Jan 10, 2022 135.19 137.07 132.03 137.04 1,431,955 +1.23(+0.91%)
Jan 07, 2022 136.50 137.58 135.53 135.81 1,094,776 -0.62(-0.45%)
Jan 06, 2022 139.46 140.17 136.23 136.42 1,396,216 -2.32(-1.67%)
Jan 05, 2022 140.81 143.67 138.26 138.75 1,525,269 -1.55(-1.10%)
Jan 04, 2022 139.43 140.55 138.28 140.29 1,391,860 +2.61(+1.90%)
Jan 03, 2022 139.00 140.18 135.15 137.68 1,196,027 -1.72(-1.23%)
Dec 31, 2021 138.24 140.05 138.24 139.40 618,825 +1.21(+0.88%)
Dec 30, 2021 137.76 139.37 137.76 138.19 643,956 +0.29(+0.21%)
Dec 29, 2021 139.24 140.29 137.81 137.90 809,003 -0.32(-0.23%)
Dec 28, 2021 138.38 140.41 138.04 138.23 742,259 -0.80(-0.57%)
Dec 27, 2021 137.03 139.04 135.79 139.02 707,286 +1.29(+0.93%)
Dec 23, 2021 135.84 137.94 134.77 137.74 1,097,439 +3.43(+2.56%)
Dec 22, 2021 134.91 135.36 132.55 134.30 1,094,469 +2.05(+1.55%)
Dec 21, 2021 129.57 133.87 129.35 132.25 1,635,676 +4.49(+3.51%)
Dec 20, 2021 125.21 128.35 124.18 127.76 1,710,982 -1.64(-1.27%)
Dec 17, 2021 129.21 132.25 125.13 129.40 4,446,986 -6.76(-4.96%)
Dec 16, 2021 138.90 139.85 134.73 136.16 1,750,899 -1.76(-1.27%)
Dec 15, 2021 137.70 138.50 134.38 137.91 1,124,799 -0.09(-0.07%)
Dec 14, 2021 135.93 138.34 135.93 138.01 1,531,553 +1.24(+0.91%)
Dec 13, 2021 139.76 140.66 135.59 136.77 1,344,780 -3.72(-2.65%)
Dec 10, 2021 139.39 141.11 137.72 140.49 1,002,493 +2.14(+1.55%)
Dec 09, 2021 138.91 140.62 138.28 138.35 847,263 -1.05(-0.76%)
Dec 08, 2021 137.25 140.23 137.25 139.40 861,359 +2.33(+1.70%)
Dec 07, 2021 137.76 140.37 136.64 137.07 935,322 +1.37(+1.01%)
Dec 06, 2021 133.76 137.76 131.51 135.70 1,209,358 +3.97(+3.01%)
Dec 03, 2021 132.93 133.43 130.66 131.73 1,569,443 -0.65(-0.49%)
Dec 02, 2021 127.56 133.58 126.81 132.38 1,460,423 +5.91(+4.68%)
Dec 01, 2021 131.06 135.01 126.20 126.47 2,002,137 -1.19(-0.94%)
Nov 30, 2021 129.59 130.37 126.29 127.66 2,391,884 -3.52(-2.68%)
Nov 29, 2021 132.61 133.15 129.94 131.18 1,471,617 +1.11(+0.85%)
Nov 26, 2021 129.99 130.60 126.92 130.07 1,440,722 -7.25(-5.28%)
Nov 24, 2021 136.07 137.95 135.66 137.31 663,427 -0.02(-0.01%)
Nov 23, 2021 137.33 139.35 135.90 137.33 1,108,516 +1.40(+1.03%)
Nov 22, 2021 132.93 136.71 132.57 135.93 1,164,849 +3.45(+2.61%)
Nov 19, 2021 134.09 134.09 130.62 132.48 1,357,639 -2.55(-1.89%)
Nov 18, 2021 136.46 135.28 134.66 135.03 1,151,530 -1.00(-0.74%)
Nov 17, 2021 135.21 136.91 134.69 136.03 810,566 +0.35(+0.26%)
Nov 16, 2021 136.71 136.98 135.60 135.68 1,134,307 -0.98(-0.72%)
Nov 15, 2021 139.84 140.09 135.96 136.66 1,156,056 -2.38(-1.71%)
Nov 12, 2021 139.40 140.07 138.15 139.04 842,169 -0.79(-0.56%)
Nov 11, 2021 139.95 141.00 138.40 139.83 1,103,725 -0.55(-0.39%)
Nov 10, 2021 142.71 140.38 798,702 -3.63(-2.52%)
Nov 09, 2021 142.16 144.02 141.62 144.00 1,025,741 +2.06(+1.45%)
Nov 08, 2021 142.05 142.95 141.00 141.94 1,112,109 -1.02(-0.71%)
Nov 05, 2021 140.54 143.74 139.71 142.96 1,781,336 +7.77(+5.75%)
Nov 04, 2021 134.56 137.40 133.54 135.18 1,375,208 +0.84(+0.63%)
Nov 03, 2021 132.60 135.98 131.63 134.34 1,252,755 +1.41(+1.06%)
Nov 02, 2021 136.84 136.95 132.19 132.94 979,664 -4.04(-2.95%)
Nov 01, 2021 133.69 137.35 134.59 136.98 1,054,054 +3.59(+2.69%)
Oct 29, 2021 133.36 135.78 132.60 133.39 1,271,996 -0.75(-0.56%)
Oct 28, 2021 133.29 134.18 132.07 134.14 1,066,158 +1.31(+0.99%)
Oct 27, 2021 134.71 134.91 132.80 132.82 1,243,759 -2.05(-1.52%)
Oct 26, 2021 134.06 134.87 1,028,502 +2.09(+1.58%)
Oct 25, 2021 135.14 135.26 132.57 132.78 1,556,234 -1.78(-1.32%)
Oct 22, 2021 134.37 135.16 132.74 134.55 770,269 -0.20(-0.15%)
Oct 21, 2021 132.49 134.96 132.49 134.76 1,196,376 +2.25(+1.70%)
Oct 20, 2021 131.55 135.12 131.55 132.51 1,987,379 -3.06(-2.26%)
Oct 19, 2021 138.17 138.26 134.54 135.57 1,267,875 -2.13(-1.55%)
Oct 18, 2021 137.42 137.93 136.26 137.70 1,177,629 -0.32(-0.23%)
Oct 15, 2021 140.44 141.82 137.98 138.02 1,317,237 -1.32(-0.95%)
Oct 14, 2021 139.45 140.12 138.78 139.35 1,326,871 +0.94(+0.68%)
Oct 13, 2021 141.39 141.39 137.53 138.41 1,504,300 -2.42(-1.72%)
Oct 12, 2021 141.87 142.97 140.20 140.84 971,020 -0.75(-0.53%)
Oct 11, 2021 143.62 144.47 141.54 141.59 749,692 -1.46(-1.02%)
Oct 08, 2021 143.97 145.08 142.91 143.05 1,115,454 -1.13(-0.78%)
Oct 07, 2021 145.58 146.07 143.95 144.18 1,072,811 -0.41(-0.28%)
Oct 06, 2021 142.38 144.75 141.84 144.59 1,286,120 +0.52(+0.36%)
Oct 05, 2021 143.41 145.55 141.93 144.06 980,707 +1.15(+0.80%)
Oct 04, 2021 142.92 145.20 141.99 142.91 1,440,785 -0.40(-0.28%)
Oct 01, 2021 140.24 144.61 140.04 143.32 1,229,423 +4.13(+2.96%)
Sep 30, 2021 141.88 141.22 139.20 139.19 1,130,889 -2.03(-1.44%)
Sep 29, 2021 144.37 144.49 141.03 141.22 907,838 -2.01(-1.41%)
Sep 28, 2021 146.28 147.32 142.75 143.24 1,490,693 -3.62(-2.47%)
Sep 27, 2021 145.72 147.59 144.70 146.85 1,438,012 +1.02(+0.70%)
Sep 24, 2021 147.07 147.89 144.50 145.84 1,429,394 -0.73(-0.50%)
Sep 23, 2021 146.61 150.96 144.17 146.57 4,072,266 +8.44(+6.11%)
Sep 22, 2021 135.82 139.21 135.41 138.13 1,791,931 +3.50(+2.60%)
Sep 21, 2021 137.39 137.99 133.97 134.63 1,643,860 -2.00(-1.47%)
Sep 20, 2021 134.21 136.82 133.74 136.64 1,728,515 -0.68(-0.50%)
Sep 17, 2021 137.28 138.12 135.82 137.32 1,760,208 -0.80(-0.58%)
Sep 16, 2021 137.15 138.80 136.53 138.12 898,205 +1.19(+0.87%)
Sep 15, 2021 135.45 137.00 134.29 136.93 1,358,910 +0.36(+0.26%)
Sep 14, 2021 138.80 138.80 135.54 136.57 1,148,286 -0.91(-0.66%)
Sep 13, 2021 137.41 137.78 135.65 137.48 703,744 +0.87(+0.64%)
Sep 10, 2021 137.52 138.01 135.90 136.61 932,369 +0.44(+0.32%)
Sep 09, 2021 134.70 137.82 134.70 136.17 827,479 +0.84(+0.62%)
Sep 08, 2021 135.40 136.43 134.17 135.33 1,794,056 -0.26(-0.19%)
Sep 07, 2021 135.87 136.42 134.82 135.59 1,154,388 -0.46(-0.34%)
Sep 03, 2021 137.83 138.57 135.64 136.05 1,200,886 -2.31(-1.67%)
Sep 02, 2021 139.60 140.39 137.77 138.35 801,556 -0.56(-0.40%)
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.