Skip to main content

Darden Restaurants (NY: DRI )

159.14 -2.39 (-1.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.52 14.52 14.17 14.23 1,426,453 -0.33(-2.29%)
Aug 29, 2002 14.17 14.56 14.10 14.56 3,083,084 +0.28(+1.94%)
Aug 28, 2002 13.97 14.37 13.74 14.29 3,359,189 +0.18(+1.30%)
Aug 27, 2002 13.88 14.23 13.77 14.10 2,529,613 +0.22(+1.56%)
Aug 26, 2002 13.77 13.89 13.34 13.89 2,734,216 +0.12(+0.85%)
Aug 23, 2002 13.24 13.90 13.24 13.77 2,956,468 +0.39(+2.90%)
Aug 22, 2002 13.10 13.49 13.01 13.38 2,118,607 +0.21(+1.56%)
Aug 21, 2002 13.01 13.45 12.99 13.18 2,062,954 +0.20(+1.54%)
Aug 20, 2002 13.30 13.30 12.93 12.98 2,590,670 +0.03(+0.21%)
Aug 16, 2002 12.95 13.10 12.75 12.95 11,274,746 -0.12(-0.89%)
Aug 15, 2002 12.49 13.10 12.45 13.06 1,591,972 +0.70(+5.66%)
Aug 14, 2002 12.16 12.42 11.83 12.36 1,511,104 +0.21(+1.69%)
Aug 13, 2002 12.55 12.63 12.12 12.16 1,552,168 -0.41(-3.23%)
Aug 12, 2002 12.46 12.71 12.23 12.56 784,729 +0.58(+4.87%)
Aug 07, 2002 12.35 12.38 11.47 11.98 2,300,516 +0.00(+0.00%)
Aug 06, 2002 11.94 12.30 11.94 11.98 2,217,486 +0.05(+0.42%)
Aug 05, 2002 11.91 12.49 11.89 11.93 1,531,456 -0.01(-0.05%)
Aug 02, 2002 12.45 12.49 11.80 11.94 2,175,341 -0.57(-4.57%)
Aug 01, 2002 12.85 13.10 12.51 12.51 1,714,986 -0.38(-2.97%)
Jul 31, 2002 13.06 13.27 12.74 12.89 4,849,401 +0.07(+0.52%)
Jul 30, 2002 12.77 13.01 12.65 12.83 1,822,150 +0.01(+0.09%)
Jul 29, 2002 12.55 12.88 12.50 12.81 2,431,995 +0.52(+4.25%)
Jul 26, 2002 12.58 12.58 12.00 12.29 2,882,264 -0.42(-3.32%)
Jul 25, 2002 12.21 12.94 12.16 12.71 4,394,989 +0.47(+3.85%)
Jul 24, 2002 11.38 12.58 11.10 12.24 4,795,549 +0.86(+7.56%)
Jul 23, 2002 11.00 11.49 11.00 11.38 2,717,646 +0.38(+3.48%)
Jul 22, 2002 11.47 11.60 10.77 11.00 2,173,540 -0.52(-4.53%)
Jul 19, 2002 11.77 11.97 11.44 11.52 3,061,832 -0.18(-1.52%)
Jul 17, 2002 11.99 12.30 11.69 11.70 3,536,055 +0.04(+0.33%)
Jul 12, 2002 12.03 12.27 11.05 11.66 4,393,909 -0.43(-3.58%)
Jul 11, 2002 12.10 12.27 11.75 12.09 1,938,319 -0.19(-1.58%)
Jul 10, 2002 12.20 12.61 12.00 12.29 2,526,191 +0.26(+2.12%)
Jul 09, 2002 12.63 12.99 11.92 12.03 2,317,806 -0.50(-3.99%)
Jul 08, 2002 12.77 12.77 12.53 12.53 1,914,545 -0.33(-2.59%)
Jul 05, 2002 12.21 12.97 12.21 12.86 955,471 +0.81(+6.68%)
Jul 04, 2002 12.85 12.94 11.89 12.06 3,518,044 +0.00(+0.00%)
Jul 03, 2002 12.85 12.94 11.89 12.06 3,518,044 -0.68(-5.36%)
Jul 02, 2002 12.96 13.05 12.61 12.74 2,402,277 -0.31(-2.38%)
Jul 01, 2002 13.63 13.69 13.01 13.05 2,293,132 -0.66(-4.82%)
Jun 28, 2002 13.74 13.88 13.52 13.71 3,682,303 -0.03(-0.24%)
Jun 27, 2002 13.58 13.75 13.34 13.75 4,814,460 +0.94(+7.33%)
Jun 26, 2002 12.83 12.88 12.39 12.81 2,654,968 -0.20(-1.54%)
Jun 25, 2002 13.40 13.66 12.74 13.01 3,309,119 -0.94(-6.76%)
Jun 21, 2002 14.57 14.71 13.80 13.95 5,893,306 -1.00(-6.72%)
Jun 20, 2002 15.27 15.29 14.77 14.96 2,585,446 -0.26(-1.68%)
Jun 19, 2002 14.81 15.51 14.77 15.21 3,887,085 +0.29(+1.97%)
Jun 18, 2002 14.63 15.05 14.63 14.92 2,573,199 +0.34(+2.36%)
Jun 17, 2002 14.22 14.65 14.21 14.57 1,476,163 +0.36(+2.50%)
Jun 14, 2002 14.24 14.31 13.91 14.22 2,110,863 -0.13(-0.89%)
Jun 12, 2002 14.39 14.62 14.24 14.35 2,931,614 -0.04(-0.31%)
Jun 11, 2002 14.44 14.54 14.33 14.39 2,924,770 +0.16(+1.13%)
Jun 10, 2002 14.24 14.35 14.10 14.23 4,073,677 +0.06(+0.39%)
Jun 07, 2002 13.99 14.30 13.91 14.17 36,021 +0.18(+1.31%)
Jun 06, 2002 14.00 14.32 13.91 13.99 1,477,243 +0.07(+0.52%)
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.