Skip to main content

Darden Restaurants (NY: DRI )

159.14 -2.39 (-1.48%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 31.56 31.69 31.69 31.69 1,977,050 +0.11(+0.36%)
Aug 28, 2014 31.57 31.84 31.42 31.58 1,422,283 -0.20(-0.63%)
Aug 27, 2014 31.98 32.00 31.76 31.78 1,650,650 -0.11(-0.34%)
Aug 26, 2014 31.76 32.04 31.76 31.89 1,796,963 +0.04(+0.13%)
Aug 25, 2014 32.00 32.09 31.72 31.85 1,282,338 -0.01(-0.04%)
Aug 22, 2014 31.84 31.96 31.77 31.86 2,193,337 +0.08(+0.25%)
Aug 21, 2014 31.82 31.91 31.72 31.78 1,555,097 +0.01(+0.04%)
Aug 20, 2014 31.75 32.14 31.66 31.77 2,515,588 -0.07(-0.21%)
Aug 19, 2014 31.73 31.96 31.67 31.83 1,107,069 +0.21(+0.68%)
Aug 18, 2014 31.27 31.65 31.26 31.62 1,912,324 +0.56(+1.81%)
Aug 15, 2014 31.63 31.66 30.83 31.06 1,955,611 -0.48(-1.53%)
Aug 14, 2014 31.36 31.75 31.32 31.54 1,319,470 +0.20(+0.64%)
Aug 13, 2014 31.06 31.40 30.92 31.34 2,023,785 +0.29(+0.93%)
Aug 12, 2014 31.03 31.27 30.87 31.05 2,498,356 -0.33(-1.05%)
Aug 11, 2014 31.65 31.69 31.29 31.38 2,611,649 -0.24(-0.76%)
Aug 08, 2014 31.29 31.63 31.29 31.62 2,441,674 +0.28(+0.90%)
Aug 07, 2014 31.67 31.77 31.26 31.34 5,651,197 -0.09(-0.28%)
Aug 06, 2014 31.39 31.75 31.39 31.43 2,597,309 -0.25(-0.78%)
Aug 05, 2014 31.89 32.42 31.62 31.67 2,768,289 -0.38(-1.19%)
Aug 04, 2014 31.31 32.11 31.26 32.06 4,258,337 +0.80(+2.57%)
Aug 01, 2014 31.26 31.47 31.02 31.25 2,456,078 -0.06(-0.19%)
Jul 31, 2014 31.31 31.41 31.02 31.31 4,613,826 +0.29(+0.95%)
Jul 30, 2014 31.39 31.47 30.88 31.02 2,861,108 -0.38(-1.22%)
Jul 29, 2014 31.02 31.47 30.90 31.40 6,222,397 +1.31(+4.36%)
Jul 28, 2014 29.89 30.21 29.83 30.09 1,955,219 +0.17(+0.58%)
Jul 25, 2014 30.31 30.36 29.89 29.91 1,488,682 -0.42(-1.39%)
Jul 24, 2014 29.78 30.41 29.64 30.33 2,925,103 +0.54(+1.80%)
Jul 23, 2014 29.61 29.85 29.48 29.80 2,579,218 +0.18(+0.61%)
Jul 22, 2014 29.66 29.77 29.51 29.62 2,032,531 +0.13(+0.45%)
Jul 21, 2014 29.62 29.70 29.32 29.48 2,708,988 -0.24(-0.81%)
Jul 18, 2014 29.32 29.89 29.30 29.73 2,396,064 +0.42(+1.42%)
Jul 17, 2014 29.30 29.41 29.18 29.31 2,450,683 -0.09(-0.30%)
Jul 16, 2014 29.56 29.64 29.33 29.40 2,490,612 -0.13(-0.43%)
Jul 15, 2014 29.70 29.79 29.22 29.52 3,680,627 -0.19(-0.65%)
Jul 14, 2014 29.86 29.92 29.64 29.72 2,447,523 -0.05(-0.16%)
Jul 11, 2014 29.96 29.96 29.60 29.77 2,667,004 -0.21(-0.71%)
Jul 10, 2014 30.25 30.37 29.91 29.98 2,946,425 -0.58(-1.91%)
Jul 09, 2014 30.44 30.68 30.35 30.56 3,258,322 +0.19(+0.62%)
Jul 08, 2014 30.48 30.53 30.28 30.37 2,459,679 -0.18(-0.59%)
Jul 07, 2014 30.66 30.69 30.35 30.55 2,578,909 -0.14(-0.45%)
Jul 03, 2014 30.68 30.69 30.69 30.69 797,260 +0.04(+0.13%)
Jul 02, 2014 30.55 30.71 30.51 30.65 1,818,386 +0.03(+0.09%)
Jul 01, 2014 30.80 30.91 30.59 30.63 3,087,890 -0.03(-0.11%)
Jun 30, 2014 30.91 30.99 30.55 30.66 2,593,991 -0.26(-0.84%)
Jun 27, 2014 30.99 31.10 30.83 30.92 3,451,302 -0.15(-0.49%)
Jun 26, 2014 30.85 31.13 30.68 31.07 2,403,495 +0.21(+0.69%)
Jun 25, 2014 30.94 30.95 30.79 30.86 3,502,312 -0.13(-0.43%)
Jun 24, 2014 31.50 31.50 30.95 30.99 2,188,615 -0.66(-2.07%)
Jun 23, 2014 31.41 31.66 30.83 31.65 3,609,212 +0.12(+0.38%)
Jun 20, 2014 31.50 32.16 31.33 31.53 8,495,788 -1.29(-3.92%)
Jun 19, 2014 33.06 33.24 32.66 32.81 2,184,026 -0.13(-0.40%)
Jun 18, 2014 32.70 32.98 32.52 32.95 1,111,999 +0.09(+0.26%)
Jun 17, 2014 33.03 33.09 32.73 32.86 1,158,115 -0.25(-0.74%)
Jun 16, 2014 32.83 33.23 32.78 33.11 1,155,691 +0.19(+0.56%)
Jun 13, 2014 32.69 32.99 32.56 32.92 1,081,698 +0.23(+0.71%)
Jun 12, 2014 33.26 33.36 32.47 32.69 1,947,431 -0.70(-2.10%)
Jun 11, 2014 33.32 33.46 33.20 33.39 852,011 +0.02(+0.06%)
Jun 10, 2014 33.66 33.74 33.07 33.37 1,494,066 -0.48(-1.43%)
Jun 06, 2014 33.66 33.90 33.56 33.85 1,004,995 +0.25(+0.75%)
Jun 05, 2014 33.24 33.76 33.07 33.60 1,056,822 +0.41(+1.24%)
Jun 04, 2014 33.21 33.26 32.99 33.19 1,260,492 -0.10(-0.30%)
Jun 03, 2014 33.42 33.42 32.97 33.29 1,569,702 -0.27(-0.79%)
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.